Meritage Corp (NY: MTH )

104.11 USD +0.33 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 47.15 47.88 47.15 47.72 251,500 +0.33(+0.70%)
Dec 28, 2006 47.25 48.12 47.00 47.39 197,400 -0.05(-0.11%)
Dec 27, 2006 46.64 47.51 46.64 47.44 400,400 +0.90(+1.93%)
Dec 26, 2006 45.93 46.81 45.93 46.54 205,400 +0.49(+1.06%)
Dec 22, 2006 46.28 46.51 45.76 46.05 227,800 -0.14(-0.30%)
Dec 21, 2006 46.40 46.82 46.07 46.19 314,300 -0.11(-0.24%)
Dec 20, 2006 45.76 46.75 45.69 46.30 237,300 +0.54(+1.18%)
Dec 19, 2006 46.17 46.42 45.20 45.76 539,000 -0.97(-2.08%)
Dec 18, 2006 47.57 47.62 46.55 46.73 402,600 -0.69(-1.46%)
Dec 15, 2006 48.90 49.00 47.17 47.42 608,900 -0.26(-0.55%)
Dec 14, 2006 47.78 48.50 47.46 47.68 363,700 +0.00(+0.00%)
Dec 13, 2006 47.66 48.97 47.45 47.68 371,100 +0.30(+0.63%)
Dec 12, 2006 47.94 48.21 47.00 47.38 441,600 -0.71(-1.48%)
Dec 11, 2006 48.02 48.72 47.70 48.09 332,800 +0.28(+0.59%)
Dec 08, 2006 49.35 49.87 47.43 47.81 706,200 -1.59(-3.22%)
Dec 07, 2006 50.00 50.12 48.82 49.40 648,100 -1.10(-2.18%)
Dec 06, 2006 50.49 51.11 49.89 50.50 724,900 +1.00(+2.02%)
Dec 05, 2006 48.78 49.78 48.78 49.50 590,100 +1.07(+2.21%)
Dec 04, 2006 48.55 48.69 47.80 48.43 412,400 +0.08(+0.17%)
Dec 01, 2006 47.96 49.15 47.81 48.35 829,500 -0.21(-0.43%)
Nov 30, 2006 46.15 49.19 45.85 48.56 1,304,500 +3.60(+8.01%)
Nov 29, 2006 44.50 45.53 44.15 44.96 291,700 +0.82(+1.86%)
Nov 28, 2006 44.48 45.28 43.62 44.14 396,000 -0.34(-0.76%)
Nov 27, 2006 45.44 45.83 44.20 44.48 353,100 -0.95(-2.09%)
Nov 24, 2006 45.60 46.49 45.36 45.43 106,300 -0.65(-1.41%)
Nov 22, 2006 45.52 46.56 45.52 46.08 323,600 +0.63(+1.39%)
Nov 21, 2006 44.80 45.69 44.58 45.45 277,500 +0.88(+1.97%)
Nov 20, 2006 45.26 45.59 44.34 44.57 363,100 -0.69(-1.52%)
Nov 17, 2006 45.81 45.81 44.47 45.26 525,900 -0.65(-1.42%)
Nov 16, 2006 45.35 46.50 45.22 45.91 655,300 +0.83(+1.84%)
Nov 15, 2006 45.01 45.71 44.57 45.08 613,400 +0.19(+0.42%)
Nov 14, 2006 44.10 46.00 43.22 44.89 743,600 +2.04(+4.76%)
Nov 13, 2006 43.14 43.93 42.72 42.85 702,100 -0.50(-1.15%)
Nov 10, 2006 41.45 43.57 41.20 43.35 726,300 +1.96(+4.74%)
Nov 09, 2006 42.16 42.20 41.26 41.39 468,300 -0.79(-1.87%)
Nov 08, 2006 41.51 42.44 41.13 42.18 804,300 +0.01(+0.02%)
Nov 07, 2006 42.42 42.74 41.82 42.17 447,600 -0.42(-0.99%)
Nov 06, 2006 43.43 43.49 42.15 42.59 621,600 -0.43(-1.00%)
Nov 03, 2006 43.78 44.17 42.52 43.02 519,700 -0.76(-1.74%)
Nov 02, 2006 44.24 44.69 43.55 43.78 689,400 -0.48(-1.08%)
Nov 01, 2006 45.90 46.75 44.19 44.26 686,300 -1.52(-3.32%)
Oct 31, 2006 46.75 46.90 45.47 45.78 485,300 -0.79(-1.70%)
Oct 30, 2006 46.67 47.10 46.19 46.57 467,900 -0.13(-0.28%)
Oct 27, 2006 48.00 48.00 46.53 46.70 551,700 -1.30(-2.71%)
Oct 26, 2006 48.25 48.88 47.46 48.00 920,900 +0.45(+0.95%)
Oct 25, 2006 46.40 48.06 46.21 47.55 737,100 +0.73(+1.56%)
Oct 24, 2006 45.37 47.15 45.36 46.82 585,400 +0.51(+1.10%)
Oct 23, 2006 46.87 47.05 46.01 46.31 394,900 -0.55(-1.17%)
Oct 20, 2006 47.28 47.33 46.07 46.86 450,600 -0.11(-0.23%)
Oct 19, 2006 47.00 47.62 46.24 46.97 514,500 +0.55(+1.18%)
Oct 18, 2006 47.50 47.77 46.08 46.42 453,000 -0.16(-0.34%)
Oct 17, 2006 46.85 47.44 46.12 46.58 551,900 -0.64(-1.36%)
Oct 16, 2006 46.85 48.00 46.47 47.22 467,400 +0.78(+1.68%)
Oct 13, 2006 47.43 47.53 46.18 46.44 569,900 -1.55(-3.23%)
Oct 12, 2006 46.24 48.14 46.24 47.99 513,000 +2.15(+4.69%)
Oct 11, 2006 46.02 46.47 45.03 45.84 760,300 -0.36(-0.78%)
Oct 10, 2006 45.15 46.64 44.92 46.20 974,000 +1.76(+3.96%)
Oct 09, 2006 43.00 44.83 42.44 44.44 585,500 +1.34(+3.11%)
Oct 06, 2006 43.30 43.31 42.55 43.10 357,800 -0.20(-0.46%)
Oct 05, 2006 43.69 44.18 42.54 43.30 449,900 -0.38(-0.87%)
Oct 04, 2006 42.00 43.99 41.40 43.68 513,500 +1.68(+4.00%)
Oct 03, 2006 42.19 42.59 41.30 42.00 465,500 -0.18(-0.43%)
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.