Meritage Corp (NY: MTH )

89.17 +1.69 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 32.38 32.75 31.95 32.45 115,600 +0.03(+0.08%)
Jan 29, 2004 33.10 33.30 31.59 32.42 214,700 -0.18(-0.54%)
Jan 28, 2004 34.13 34.15 32.50 32.60 191,000 -1.53(-4.50%)
Jan 27, 2004 34.09 34.35 33.92 34.13 195,000 +0.05(+0.15%)
Jan 26, 2004 33.95 34.30 33.70 34.09 121,500 +0.14(+0.41%)
Jan 23, 2004 33.96 34.23 33.46 33.95 163,100 -0.09(-0.26%)
Jan 22, 2004 33.69 34.30 33.50 34.03 282,400 +0.53(+1.60%)
Jan 21, 2004 32.50 33.53 32.42 33.50 1,026,600 +2.02(+6.43%)
Jan 20, 2004 31.04 31.52 31.00 31.48 161,100 +0.45(+1.43%)
Jan 16, 2004 31.53 31.61 30.94 31.03 129,100 -0.32(-1.04%)
Jan 15, 2004 31.50 31.65 30.88 31.36 91,400 +0.16(+0.50%)
Jan 14, 2004 30.75 31.36 30.55 31.20 134,300 +0.86(+2.82%)
Jan 13, 2004 30.45 31.00 29.56 30.34 139,800 -0.11(-0.34%)
Jan 12, 2004 31.16 31.82 30.32 30.45 236,800 -0.59(-1.90%)
Jan 09, 2004 30.48 31.34 30.13 31.04 181,700 +1.14(+3.81%)
Jan 08, 2004 31.88 31.88 29.70 29.90 382,100 -2.10(-6.56%)
Jan 07, 2004 31.73 32.28 31.20 32.00 271,700 +0.28(+0.88%)
Jan 06, 2004 30.80 32.00 30.70 31.72 217,600 +0.92(+2.99%)
Jan 05, 2004 32.50 32.75 30.52 30.80 423,400 -1.68(-5.19%)
Jan 02, 2004 33.16 33.17 32.41 32.48 155,300 -0.67(-2.02%)
Dec 31, 2003 34.38 34.38 33.06 33.16 103,700 -1.12(-3.27%)
Dec 30, 2003 34.65 34.65 34.02 34.27 96,800 -0.43(-1.22%)
Dec 29, 2003 33.94 34.80 33.94 34.70 78,800 +0.89(+2.62%)
Dec 26, 2003 33.68 33.92 33.68 33.81 15,800 +0.26(+0.77%)
Dec 24, 2003 34.01 34.01 33.55 33.55 44,400 -0.45(-1.31%)
Dec 23, 2003 33.85 34.15 33.81 34.00 99,600 -0.49(-1.43%)
Dec 22, 2003 32.69 34.71 32.69 34.49 216,400 +1.81(+5.54%)
Dec 19, 2003 32.10 32.69 32.05 32.69 74,300 +0.60(+1.87%)
Dec 18, 2003 31.52 32.12 31.52 32.09 55,500 +0.53(+1.66%)
Dec 17, 2003 30.93 31.52 30.84 31.56 73,300 +0.65(+2.10%)
Dec 16, 2003 30.96 31.00 29.91 30.91 122,800 -0.09(-0.29%)
Dec 15, 2003 32.00 32.00 31.00 31.00 55,800 -0.62(-1.98%)
Dec 12, 2003 31.55 31.85 31.41 31.62 46,300 +0.23(+0.72%)
Dec 11, 2003 30.93 31.45 30.93 31.40 100,100 +0.52(+1.70%)
Dec 10, 2003 32.08 32.08 30.75 30.88 288,700 -1.26(-3.91%)
Dec 09, 2003 32.47 32.47 32.05 32.13 129,900 -0.45(-1.37%)
Dec 08, 2003 31.75 32.65 31.75 32.58 42,600 +0.93(+2.92%)
Dec 05, 2003 32.05 32.17 32.00 31.65 45,000 -0.46(-1.43%)
Dec 04, 2003 32.38 32.56 31.88 32.11 218,200 -0.27(-0.83%)
Dec 03, 2003 32.68 32.84 32.35 32.38 69,500 -0.36(-1.10%)
Dec 02, 2003 32.45 32.72 32.32 32.74 142,300 +0.29(+0.89%)
Dec 01, 2003 31.62 32.59 31.62 32.45 121,600 +0.88(+2.77%)
Nov 28, 2003 31.15 31.61 31.12 31.57 20,600 +0.41(+1.32%)
Nov 26, 2003 31.43 31.43 30.73 31.16 41,800 -0.05(-0.14%)
Nov 25, 2003 31.32 31.32 30.88 31.21 72,400 -0.11(-0.34%)
Nov 24, 2003 30.80 31.48 30.80 31.32 81,100 +0.71(+2.34%)
Nov 21, 2003 30.85 30.95 30.43 30.60 44,900 -0.08(-0.26%)
Nov 20, 2003 30.45 30.82 30.43 30.68 54,200 +0.08(+0.26%)
Nov 19, 2003 30.68 31.04 30.25 30.60 98,300 +0.17(+0.56%)
Nov 18, 2003 29.95 31.02 29.95 30.43 79,400 +0.39(+1.30%)
Nov 17, 2003 29.86 30.11 29.50 30.04 129,200 -0.43(-1.41%)
Nov 14, 2003 31.32 31.32 30.26 30.47 94,100 -0.86(-2.74%)
Nov 13, 2003 30.57 31.36 30.40 31.33 70,600 +0.70(+2.30%)
Nov 12, 2003 30.15 30.77 30.15 30.62 99,900 +0.48(+1.58%)
Nov 11, 2003 30.25 30.45 29.68 30.15 135,500 -0.10(-0.31%)
Nov 10, 2003 30.15 30.37 30.00 30.25 177,900 +0.20(+0.65%)
Nov 07, 2003 30.05 30.30 29.91 30.05 211,200 -0.50(-1.64%)
Nov 06, 2003 30.75 30.95 30.35 30.55 156,700 -0.25(-0.81%)
Nov 05, 2003 29.95 30.87 29.80 30.80 155,700 +0.80(+2.67%)
Nov 04, 2003 29.95 30.36 29.95 30.00 83,200 +0.10(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.