Meritage Corp (NY: MTH )

73.68 -0.73 (-0.98%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 16.73 16.86 16.45 16.77 39,500 -0.09(-0.50%)
Mar 28, 2003 16.81 16.85 16.65 16.85 15,500 +0.04(+0.24%)
Mar 27, 2003 16.74 16.85 16.50 16.81 35,300 -0.05(-0.33%)
Mar 26, 2003 16.98 16.99 16.54 16.86 45,900 -0.11(-0.65%)
Mar 25, 2003 16.62 17.00 16.38 16.98 51,400 +0.08(+0.47%)
Mar 24, 2003 17.00 17.00 16.65 16.89 32,100 -0.41(-2.40%)
Mar 21, 2003 16.80 17.32 16.80 17.31 46,600 +0.63(+3.81%)
Mar 20, 2003 16.73 16.97 16.50 16.68 67,100 -0.05(-0.30%)
Mar 19, 2003 16.30 16.88 16.30 16.73 49,500 +0.46(+2.86%)
Mar 18, 2003 16.61 16.66 16.05 16.26 39,900 -0.35(-2.11%)
Mar 17, 2003 16.16 16.67 15.99 16.61 52,600 +0.45(+2.82%)
Mar 14, 2003 16.10 16.55 15.80 16.16 111,000 +0.16(+0.97%)
Mar 13, 2003 15.50 16.00 15.12 16.00 79,300 +0.93(+6.17%)
Mar 12, 2003 14.96 15.15 14.88 15.07 23,500 +0.12(+0.80%)
Mar 11, 2003 14.75 15.15 14.75 14.95 41,200 +0.12(+0.84%)
Mar 10, 2003 15.13 15.13 14.76 14.82 69,400 -0.31(-2.02%)
Mar 07, 2003 14.80 15.31 14.62 15.13 74,200 +0.25(+1.65%)
Mar 06, 2003 15.26 15.27 14.55 14.88 133,000 -0.50(-3.25%)
Mar 05, 2003 14.50 15.45 14.50 15.38 154,400 +0.76(+5.20%)
Mar 04, 2003 15.88 15.93 14.55 14.62 137,700 -1.45(-9.05%)
Mar 03, 2003 15.79 16.30 15.79 16.08 54,900 +0.28(+1.77%)
Feb 28, 2003 15.70 15.80 15.60 15.80 77,700 +0.05(+0.32%)
Feb 27, 2003 16.02 16.20 15.50 15.75 120,100 -0.27(-1.72%)
Feb 26, 2003 16.30 16.40 16.02 16.02 47,600 -0.33(-1.99%)
Feb 25, 2003 16.12 16.55 16.02 16.35 46,200 +0.20(+1.21%)
Feb 24, 2003 16.14 16.20 16.10 16.16 42,600 -0.03(-0.19%)
Feb 21, 2003 15.95 16.27 15.86 16.18 47,300 +0.31(+1.95%)
Feb 20, 2003 15.93 16.09 15.82 15.88 47,500 -0.05(-0.31%)
Feb 19, 2003 16.08 16.35 15.88 15.93 42,800 -0.28(-1.73%)
Feb 18, 2003 15.70 16.30 15.48 16.20 44,100 +0.62(+3.98%)
Feb 14, 2003 15.45 15.75 15.43 15.59 34,100 +0.19(+1.23%)
Feb 13, 2003 15.37 15.39 15.25 15.39 40,400 -0.10(-0.61%)
Feb 12, 2003 15.80 15.80 15.45 15.49 33,900 -0.26(-1.65%)
Feb 11, 2003 16.40 16.40 15.56 15.75 75,700 -0.56(-3.43%)
Feb 10, 2003 15.80 16.31 15.63 16.31 74,100 +0.56(+3.56%)
Feb 07, 2003 16.50 16.52 15.63 15.75 43,900 -0.69(-4.20%)
Feb 06, 2003 16.88 17.00 16.20 16.44 76,200 -0.31(-1.85%)
Feb 05, 2003 16.30 16.75 16.25 16.75 67,400 +0.55(+3.40%)
Feb 04, 2003 16.20 16.34 15.99 16.20 63,700 -0.05(-0.34%)
Feb 03, 2003 16.43 16.50 16.00 16.25 113,700 -0.19(-1.16%)
Jan 31, 2003 16.25 16.45 15.71 16.45 91,700 +0.14(+0.89%)
Jan 30, 2003 16.43 16.46 16.11 16.30 66,600 -0.18(-1.06%)
Jan 29, 2003 16.07 16.48 15.90 16.48 58,800 +0.40(+2.49%)
Jan 28, 2003 16.02 16.34 15.62 16.07 105,000 +0.13(+0.85%)
Jan 27, 2003 16.61 16.95 15.65 15.94 195,100 -0.67(-4.00%)
Jan 24, 2003 17.32 17.32 16.15 16.61 178,900 -0.82(-4.71%)
Jan 23, 2003 17.95 18.02 17.25 17.43 78,700 -0.43(-2.38%)
Jan 22, 2003 17.02 17.85 16.90 17.85 67,000 +0.70(+4.08%)
Jan 21, 2003 17.70 17.71 17.07 17.15 59,400 -0.34(-1.94%)
Jan 17, 2003 17.90 17.90 17.36 17.49 38,100 -0.46(-2.56%)
Jan 16, 2003 17.99 18.10 17.65 17.95 92,500 -0.01(-0.06%)
Jan 15, 2003 17.50 18.05 17.02 17.96 121,800 +0.57(+3.25%)
Jan 14, 2003 18.15 18.15 17.38 17.39 54,000 -0.75(-4.16%)
Jan 13, 2003 18.40 18.50 17.85 18.15 66,600 -0.25(-1.36%)
Jan 10, 2003 18.30 18.50 18.10 18.40 62,500 +0.05(+0.27%)
Jan 09, 2003 18.38 18.93 18.35 18.35 83,000 +0.10(+0.55%)
Jan 08, 2003 17.58 18.50 17.52 18.25 104,100 +0.68(+3.84%)
Jan 07, 2003 17.25 17.70 17.10 17.57 80,900 +0.08(+0.46%)
Jan 06, 2003 17.50 17.57 17.20 17.50 48,000 -0.00(-0.03%)
Jan 03, 2003 17.68 17.92 17.27 17.50 62,000 -0.17(-0.96%)
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.