Meritage Corp (NY: MTH )

95.95 USD -0.37 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 25.11 25.23 24.38 24.63 191,100 -0.45(-1.77%)
Jun 27, 2003 24.83 25.30 24.77 25.08 169,600 +0.18(+0.70%)
Jun 26, 2003 24.43 25.16 24.11 24.90 104,700 +0.57(+2.36%)
Jun 25, 2003 24.95 25.24 24.33 24.33 185,600 -0.62(-2.51%)
Jun 24, 2003 23.63 25.00 23.30 24.95 386,000 +1.33(+5.61%)
Jun 23, 2003 24.95 24.95 23.50 23.62 348,300 -1.33(-5.31%)
Jun 20, 2003 25.65 25.65 24.63 24.95 159,000 -0.78(-3.03%)
Jun 19, 2003 26.42 26.70 25.66 25.73 162,700 -0.72(-2.72%)
Jun 18, 2003 26.73 26.90 26.30 26.45 287,300 -0.25(-0.94%)
Jun 17, 2003 26.50 26.80 25.83 26.70 197,200 +0.46(+1.75%)
Jun 16, 2003 25.43 26.38 25.33 26.24 121,500 +0.93(+3.67%)
Jun 13, 2003 25.88 25.90 24.85 25.31 146,100 -0.86(-3.30%)
Jun 12, 2003 26.12 26.24 25.25 26.17 225,200 +0.57(+2.25%)
Jun 11, 2003 24.52 25.62 24.50 25.60 217,700 +1.20(+4.92%)
Jun 10, 2003 23.48 24.98 23.46 24.40 292,100 +1.12(+4.81%)
Jun 09, 2003 23.92 23.93 22.81 23.28 159,500 -0.74(-3.10%)
Jun 06, 2003 24.10 24.45 23.90 24.02 170,200 -0.07(-0.27%)
Jun 05, 2003 23.88 24.11 23.60 24.09 154,500 +0.09(+0.37%)
Jun 04, 2003 23.75 24.48 23.75 24.00 138,800 +0.30(+1.29%)
Jun 03, 2003 24.25 24.27 23.38 23.70 106,900 -0.32(-1.33%)
Jun 02, 2003 24.25 24.40 23.96 24.01 129,400 +0.42(+1.80%)
May 30, 2003 22.98 24.00 22.90 23.59 205,900 +0.59(+2.57%)
May 29, 2003 23.62 23.83 22.92 23.00 323,100 +0.29(+1.28%)
May 28, 2003 22.48 22.88 22.45 22.71 234,500 +0.39(+1.77%)
May 27, 2003 21.50 22.49 21.50 22.32 347,900 +0.97(+4.52%)
May 23, 2003 20.20 21.45 20.20 21.35 254,000 +1.15(+5.69%)
May 22, 2003 19.80 20.35 19.62 20.20 159,800 +0.50(+2.54%)
May 21, 2003 19.83 19.83 19.40 19.70 42,200 -0.13(-0.66%)
May 20, 2003 19.65 19.98 19.63 19.83 40,200 +0.17(+0.89%)
May 19, 2003 19.82 19.85 19.30 19.66 43,400 -0.29(-1.43%)
May 16, 2003 20.12 20.22 19.58 19.94 87,100 -0.50(-2.47%)
May 15, 2003 20.45 20.63 20.41 20.45 43,800 +0.05(+0.22%)
May 14, 2003 20.88 20.88 20.40 20.40 50,900 -0.48(-2.30%)
May 13, 2003 20.70 20.99 20.58 20.88 98,800 +0.18(+0.87%)
May 12, 2003 20.50 20.75 20.33 20.70 141,500 +0.45(+2.22%)
May 09, 2003 19.80 20.30 19.79 20.25 112,500 +0.50(+2.53%)
May 08, 2003 19.23 20.27 19.20 19.75 151,000 +0.42(+2.20%)
May 07, 2003 19.16 19.33 18.85 19.33 79,900 +0.18(+0.91%)
May 06, 2003 19.02 19.20 18.98 19.15 46,600 +0.02(+0.13%)
May 05, 2003 19.06 19.27 18.90 19.12 87,200 +0.12(+0.66%)
May 02, 2003 19.00 19.12 18.95 19.00 120,200 +0.00(+0.00%)
May 01, 2003 19.17 19.17 18.75 19.00 66,200 -0.08(-0.39%)
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%)
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.