Meritage Corp (NY: MTH )

71.77 -0.69 (-0.95%)
Official Closing Price Updated: 4:10 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 64.06 64.50 62.06 63.29 605,300 +0.04(+0.06%)
Apr 28, 2005 65.80 66.33 63.25 63.25 583,200 -2.94(-4.44%)
Apr 27, 2005 65.42 67.54 63.91 66.19 662,800 +0.52(+0.79%)
Apr 26, 2005 62.30 68.48 62.29 65.67 1,275,000 +4.87(+8.01%)
Apr 25, 2005 58.90 61.50 58.76 60.80 563,100 +1.46(+2.46%)
Apr 22, 2005 60.99 61.04 58.72 59.34 345,600 -1.65(-2.71%)
Apr 21, 2005 59.50 61.10 59.36 60.99 305,100 +2.11(+3.58%)
Apr 20, 2005 60.50 61.50 58.54 58.88 300,900 -2.55(-4.15%)
Apr 19, 2005 60.00 62.40 59.64 61.43 269,600 +1.01(+1.67%)
Apr 18, 2005 59.85 60.72 59.14 60.42 407,000 +1.57(+2.67%)
Apr 15, 2005 60.73 61.37 58.71 58.85 412,100 -1.63(-2.70%)
Apr 14, 2005 62.52 62.67 60.40 60.48 442,900 -2.03(-3.25%)
Apr 13, 2005 64.15 64.32 61.76 62.51 363,500 -1.56(-2.43%)
Apr 12, 2005 61.00 64.65 61.00 64.07 519,700 +2.79(+4.55%)
Apr 11, 2005 60.74 61.72 60.24 61.28 286,800 +0.42(+0.69%)
Apr 08, 2005 62.00 62.50 60.80 60.86 395,900 +0.35(+0.58%)
Apr 07, 2005 59.55 60.97 59.52 60.51 253,900 +0.91(+1.53%)
Apr 06, 2005 60.21 60.39 59.30 59.60 244,500 -0.86(-1.42%)
Apr 05, 2005 60.90 61.37 60.28 60.46 431,700 +0.22(+0.37%)
Apr 04, 2005 59.00 60.84 58.71 60.24 319,200 +0.79(+1.33%)
Apr 01, 2005 59.50 60.89 58.77 59.45 363,200 +0.53(+0.90%)
Mar 31, 2005 59.10 59.60 58.71 58.92 227,400 +0.57(+0.98%)
Mar 30, 2005 57.60 58.55 57.60 58.35 263,000 +0.73(+1.27%)
Mar 29, 2005 59.45 59.99 57.48 57.62 366,000 -1.97(-3.31%)
Mar 28, 2005 60.10 60.30 58.20 59.59 260,500 -0.11(-0.18%)
Mar 24, 2005 59.00 60.07 59.00 59.70 272,600 +1.08(+1.84%)
Mar 23, 2005 59.59 59.80 58.60 58.62 295,700 -0.97(-1.63%)
Mar 22, 2005 61.50 62.05 59.31 59.59 495,800 -0.31(-0.52%)
Mar 21, 2005 60.31 60.93 59.05 59.90 392,300 -0.40(-0.66%)
Mar 18, 2005 61.16 62.00 59.65 60.30 706,800 -0.85(-1.39%)
Mar 17, 2005 63.47 63.47 60.30 61.15 645,300 -2.07(-3.27%)
Mar 16, 2005 64.70 64.70 61.89 63.22 558,400 +0.21(+0.33%)
Mar 15, 2005 64.70 65.95 62.70 63.01 667,600 -1.42(-2.20%)
Mar 14, 2005 66.31 66.74 63.41 64.43 606,100 -2.04(-3.07%)
Mar 11, 2005 66.53 67.40 65.62 66.47 348,500 -0.63(-0.94%)
Mar 10, 2005 68.28 69.00 66.50 67.10 512,800 -1.47(-2.14%)
Mar 09, 2005 69.99 70.40 67.65 68.57 560,300 -3.33(-4.63%)
Mar 08, 2005 74.06 74.06 71.61 71.90 290,900 -2.16(-2.92%)
Mar 07, 2005 75.34 75.50 73.74 74.06 273,500 -1.28(-1.70%)
Mar 04, 2005 73.30 75.75 73.13 75.34 279,100 +3.04(+4.20%)
Mar 03, 2005 74.50 74.75 72.10 72.30 239,100 -0.80(-1.09%)
Mar 02, 2005 72.67 73.38 71.71 73.10 544,700 -0.57(-0.77%)
Mar 01, 2005 73.80 74.50 73.00 73.67 455,500 +0.44(+0.60%)
Feb 28, 2005 76.15 76.41 72.48 73.23 713,200 -2.87(-3.77%)
Feb 25, 2005 70.85 76.62 70.80 76.10 1,707,200 +5.48(+7.76%)
Feb 24, 2005 68.75 71.00 68.00 70.62 714,000 +1.32(+1.90%)
Feb 23, 2005 70.00 70.06 67.00 69.30 419,300 +0.67(+0.98%)
Feb 22, 2005 71.44 72.38 68.51 68.63 344,800 -2.80(-3.92%)
Feb 18, 2005 72.17 72.17 70.70 71.43 279,100 -0.99(-1.37%)
Feb 17, 2005 72.55 73.49 72.30 72.42 233,900 -0.13(-0.18%)
Feb 16, 2005 72.00 72.56 70.55 72.55 385,900 +1.67(+2.36%)
Feb 15, 2005 72.01 72.19 70.01 70.88 351,000 -1.03(-1.43%)
Feb 14, 2005 71.76 72.55 71.10 71.91 272,700 +0.40(+0.56%)
Feb 11, 2005 70.80 71.84 69.45 71.51 556,200 -1.35(-1.85%)
Feb 10, 2005 71.60 73.31 71.59 72.86 460,300 +1.46(+2.04%)
Feb 09, 2005 74.34 75.15 71.02 71.40 753,700 -2.94(-3.95%)
Feb 08, 2005 72.85 74.47 72.32 74.34 423,800 +1.99(+2.75%)
Feb 07, 2005 72.70 73.55 71.15 72.35 509,800 +0.46(+0.64%)
Feb 04, 2005 69.69 72.00 69.69 71.89 510,800 +2.64(+3.81%)
Feb 03, 2005 68.20 69.53 67.75 69.25 400,800 +0.84(+1.23%)
Feb 02, 2005 68.21 68.63 67.80 68.41 464,700 +0.20(+0.29%)
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.