Meritage Corp (NY: MTH )

105.79 USD +0.44 (+0.42%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 34.47 34.58 34.08 34.10 60,600 -0.37(-1.07%)
May 27, 2004 34.10 34.62 34.05 34.47 78,300 +0.49(+1.44%)
May 26, 2004 34.06 34.31 33.35 33.97 191,000 -0.22(-0.63%)
May 25, 2004 32.60 34.30 32.43 34.19 142,500 +1.52(+4.65%)
May 24, 2004 32.03 32.76 32.03 32.67 99,900 +0.79(+2.49%)
May 21, 2004 31.27 32.08 31.20 31.88 142,000 +0.60(+1.92%)
May 20, 2004 31.33 31.50 30.74 31.27 143,300 +0.00(+0.02%)
May 19, 2004 31.36 31.75 31.11 31.27 179,400 -0.09(-0.27%)
May 18, 2004 31.46 31.50 30.90 31.36 165,900 +0.19(+0.61%)
May 17, 2004 31.61 31.90 31.02 31.17 171,700 -0.44(-1.39%)
May 14, 2004 31.43 32.15 31.00 31.61 113,700 +0.30(+0.94%)
May 13, 2004 31.20 31.70 30.65 31.31 143,300 -0.04(-0.13%)
May 12, 2004 30.65 31.45 29.73 31.35 219,800 +0.58(+1.87%)
May 11, 2004 30.35 30.96 30.30 30.77 144,000 +0.48(+1.57%)
May 10, 2004 30.25 31.00 29.45 30.30 254,500 -0.85(-2.73%)
May 07, 2004 34.00 34.10 30.70 31.15 345,200 -3.10(-9.05%)
May 06, 2004 34.72 35.20 34.01 34.25 162,700 -0.67(-1.90%)
May 05, 2004 34.33 35.06 34.33 34.92 190,100 +0.67(+1.94%)
May 04, 2004 33.80 34.88 33.42 34.25 198,500 +0.45(+1.32%)
May 03, 2004 33.92 34.08 33.57 33.80 120,100 -0.12(-0.35%)
Apr 30, 2004 33.67 34.31 33.53 33.92 140,000 +0.30(+0.89%)
Apr 29, 2004 34.10 34.55 33.24 33.62 141,100 -0.45(-1.32%)
Apr 28, 2004 35.12 35.17 34.06 34.08 156,200 -1.05(-2.99%)
Apr 27, 2004 34.90 35.62 34.76 35.12 316,400 +0.33(+0.93%)
Apr 26, 2004 34.50 35.14 34.47 34.80 166,700 +0.30(+0.87%)
Apr 23, 2004 34.85 34.85 34.37 34.50 187,700 -0.45(-1.29%)
Apr 22, 2004 33.85 35.00 33.62 34.95 347,500 +1.45(+4.33%)
Apr 21, 2004 33.25 33.99 32.85 33.50 234,800 +0.58(+1.78%)
Apr 20, 2004 33.88 34.00 32.88 32.92 159,300 -0.96(-2.83%)
Apr 19, 2004 34.00 34.00 33.55 33.88 65,600 -0.12(-0.37%)
Apr 16, 2004 33.90 34.15 33.85 34.00 208,900 +0.36(+1.07%)
Apr 15, 2004 34.42 34.52 33.34 33.64 220,400 -0.48(-1.41%)
Apr 14, 2004 34.49 34.49 33.79 34.12 252,200 -0.38(-1.09%)
Apr 13, 2004 36.02 36.02 34.25 34.49 230,200 -1.53(-4.25%)
Apr 12, 2004 35.94 36.15 35.70 36.03 186,700 +0.09(+0.25%)
Apr 08, 2004 36.22 36.50 35.90 35.94 184,600 -0.11(-0.32%)
Apr 07, 2004 35.97 36.20 35.60 36.05 144,500 +0.08(+0.21%)
Apr 06, 2004 35.71 36.12 35.70 35.97 203,300 +0.29(+0.81%)
Apr 05, 2004 35.90 36.17 35.22 35.69 273,000 -0.31(-0.87%)
Apr 02, 2004 36.95 36.95 35.95 36.00 151,600 -1.08(-2.90%)
Apr 01, 2004 37.25 37.35 36.76 37.08 120,800 -0.05(-0.13%)
Mar 31, 2004 37.38 37.90 37.12 37.12 110,900 -0.26(-0.68%)
Mar 30, 2004 36.67 37.38 36.45 37.38 103,200 +0.67(+1.84%)
Mar 29, 2004 36.95 37.17 36.46 36.71 107,000 -0.24(-0.66%)
Mar 26, 2004 36.12 37.13 36.10 36.95 70,800 +0.85(+2.35%)
Mar 25, 2004 36.12 36.60 35.99 36.10 124,600 +0.05(+0.14%)
Mar 24, 2004 36.03 36.16 35.75 36.05 208,800 +0.18(+0.50%)
Mar 23, 2004 36.62 36.70 35.65 35.87 138,600 -0.63(-1.73%)
Mar 22, 2004 37.17 37.17 36.50 36.50 113,100 -0.81(-2.17%)
Mar 19, 2004 37.15 37.57 36.90 37.31 92,200 +0.16(+0.43%)
Mar 18, 2004 37.08 37.35 36.72 37.15 95,800 -0.05(-0.13%)
Mar 17, 2004 37.22 37.85 36.80 37.20 216,200 -0.01(-0.03%)
Mar 16, 2004 37.13 37.24 36.47 37.21 108,600 +0.20(+0.54%)
Mar 15, 2004 37.53 37.85 36.75 37.01 116,000 -0.74(-1.96%)
Mar 12, 2004 37.33 37.75 36.76 37.75 91,700 +0.47(+1.26%)
Mar 11, 2004 37.04 38.10 36.46 37.28 112,900 +0.22(+0.59%)
Mar 10, 2004 37.75 38.67 37.04 37.06 113,500 -0.63(-1.68%)
Mar 09, 2004 38.85 38.85 37.45 37.70 121,800 -0.90(-2.34%)
Mar 08, 2004 39.18 39.71 38.19 38.60 120,000 -0.58(-1.47%)
Mar 05, 2004 38.53 39.83 38.45 39.17 74,100 +0.65(+1.67%)
Mar 04, 2004 37.80 38.78 37.78 38.53 91,600 +0.61(+1.61%)
Mar 03, 2004 38.60 38.60 37.70 37.92 139,800 -0.78(-2.02%)
Mar 02, 2004 38.60 39.10 38.30 38.70 127,800 +0.05(+0.12%)
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.