Meritage Corp (NY: MTH )

108.58 USD +1.68 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 19.12 19.20 19.00 19.08 113,500 -0.05(-0.26%)
Apr 29, 2003 19.33 19.42 19.02 19.12 111,100 -0.11(-0.60%)
Apr 28, 2003 19.55 19.57 19.19 19.24 134,200 -0.31(-1.59%)
Apr 25, 2003 20.10 20.18 19.52 19.55 125,000 -0.55(-2.74%)
Apr 24, 2003 19.95 20.18 19.90 20.10 143,600 +0.27(+1.39%)
Apr 23, 2003 19.62 19.85 19.62 19.83 77,100 +0.28(+1.41%)
Apr 22, 2003 19.25 19.60 19.15 19.55 57,000 +0.30(+1.56%)
Apr 21, 2003 19.02 19.25 19.00 19.25 41,000 +0.30(+1.58%)
Apr 17, 2003 18.75 19.17 18.68 18.95 53,800 +0.33(+1.74%)
Apr 16, 2003 18.17 18.83 18.17 18.62 147,200 +0.45(+2.48%)
Apr 15, 2003 18.25 18.25 17.86 18.17 89,200 -0.08(-0.41%)
Apr 14, 2003 18.20 18.25 18.17 18.25 27,800 +0.09(+0.52%)
Apr 11, 2003 18.20 18.38 18.00 18.16 32,600 +0.01(+0.03%)
Apr 10, 2003 18.00 18.25 17.92 18.15 32,100 +0.16(+0.89%)
Apr 09, 2003 18.20 18.25 17.99 17.99 33,200 -0.14(-0.74%)
Apr 08, 2003 18.15 18.25 17.95 18.12 52,200 -0.02(-0.14%)
Apr 07, 2003 18.25 18.65 18.11 18.15 49,400 +0.30(+1.68%)
Apr 04, 2003 17.83 18.27 17.50 17.85 48,400 +0.05(+0.28%)
Apr 03, 2003 18.00 18.35 17.79 17.80 70,100 +0.00(+0.00%)
Apr 02, 2003 16.86 17.95 16.86 17.80 114,700 +0.99(+5.89%)
Apr 01, 2003 16.77 16.85 16.52 16.81 48,000 +0.05(+0.27%)
Mar 31, 2003 16.73 16.86 16.45 16.76 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 -0.06(-0.33%)
Mar 26, 2003 16.99 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 17.33 16.80 17.31 46,600 +0.64(+3.81%)
Mar 20, 2003 16.73 16.97 16.50 16.67 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 +0.46(+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 +0.19(+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%)
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.