Meritage Corp (NY: MTH )

101.05 USD +0.65 (+0.65%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 27.67 27.74 26.54 26.75 838,300 -0.78(-2.83%)
Jun 28, 2007 27.60 27.98 27.42 27.53 683,400 -0.49(-1.75%)
Jun 27, 2007 27.11 28.02 26.71 28.02 771,883 +0.91(+3.36%)
Jun 26, 2007 27.65 28.00 27.00 27.11 777,000 -0.54(-1.95%)
Jun 25, 2007 27.90 28.37 27.46 27.65 710,867 -0.30(-1.07%)
Jun 22, 2007 28.77 28.78 27.67 27.95 975,300 -0.92(-3.19%)
Jun 21, 2007 28.75 29.03 28.26 28.87 603,700 +0.12(+0.42%)
Jun 20, 2007 29.25 29.37 28.75 28.75 794,000 -0.43(-1.47%)
Jun 19, 2007 29.39 29.50 28.75 29.18 680,600 -0.20(-0.68%)
Jun 18, 2007 29.82 29.99 29.07 29.38 724,500 -0.44(-1.48%)
Jun 15, 2007 30.35 30.56 29.74 29.82 794,000 -0.07(-0.23%)
Jun 14, 2007 29.80 30.17 29.57 29.89 597,800 +0.09(+0.30%)
Jun 13, 2007 30.00 30.38 29.20 29.80 848,100 -0.02(-0.07%)
Jun 12, 2007 30.37 30.50 29.68 29.82 935,800 -0.65(-2.13%)
Jun 11, 2007 32.00 32.00 30.36 30.47 1,054,600 -1.65(-5.14%)
Jun 08, 2007 31.25 32.23 30.49 32.12 1,323,710 +0.87(+2.78%)
Jun 07, 2007 33.10 32.55 31.07 31.25 1,692,100 -1.85(-5.59%)
Jun 06, 2007 34.63 33.75 33.00 33.10 739,800 -0.90(-2.65%)
Jun 05, 2007 34.62 34.68 33.75 34.00 700,500 -0.85(-2.44%)
Jun 04, 2007 34.46 35.08 34.10 34.85 521,300 +0.39(+1.13%)
Jun 01, 2007 34.12 35.26 34.12 34.46 838,000 -0.23(-0.66%)
May 31, 2007 34.90 35.43 34.46 34.69 636,200 -0.28(-0.80%)
May 30, 2007 35.00 35.50 34.45 34.97 488,200 -0.03(-0.09%)
May 29, 2007 34.99 35.55 34.46 35.00 668,000 +0.00(+0.00%)
May 25, 2007 35.92 35.92 34.36 35.00 729,900 -0.18(-0.51%)
May 24, 2007 36.65 37.27 35.04 35.18 1,164,246 -0.66(-1.84%)
May 23, 2007 36.49 37.34 35.78 35.84 838,300 -0.40(-1.10%)
May 22, 2007 34.84 36.40 34.71 36.24 860,400 +1.59(+4.59%)
May 21, 2007 34.13 35.16 34.06 34.65 784,670 +0.65(+1.91%)
May 18, 2007 34.13 34.36 33.50 34.00 669,200 -0.30(-0.87%)
May 17, 2007 33.17 34.47 33.02 34.30 934,900 +1.13(+3.41%)
May 16, 2007 32.65 33.20 32.35 33.17 552,100 +0.52(+1.59%)
May 15, 2007 33.38 33.53 32.51 32.65 625,900 -0.57(-1.72%)
May 14, 2007 33.76 33.87 33.05 33.22 446,600 -0.54(-1.60%)
May 11, 2007 34.05 34.63 33.50 33.76 543,200 +0.03(+0.09%)
May 10, 2007 35.36 35.37 33.61 33.73 1,347,700 -1.93(-5.41%)
May 09, 2007 35.39 35.77 34.71 35.66 557,500 +0.33(+0.93%)
May 08, 2007 34.75 35.40 34.09 35.33 487,900 +0.37(+1.06%)
May 07, 2007 35.40 35.70 34.89 34.96 541,500 -0.44(-1.24%)
May 04, 2007 35.60 35.87 35.12 35.40 763,100 -0.20(-0.56%)
May 03, 2007 35.44 36.24 35.21 35.60 916,710 +0.35(+0.99%)
May 02, 2007 35.23 35.50 35.01 35.25 890,000 +0.15(+0.43%)
May 01, 2007 34.99 35.55 33.80 35.10 1,139,010 +0.29(+0.83%)
Apr 30, 2007 35.18 35.47 34.70 34.81 1,225,000 -0.27(-0.77%)
Apr 27, 2007 36.10 36.45 35.01 35.08 1,694,306 -1.86(-5.04%)
Apr 26, 2007 34.96 38.72 33.81 36.94 5,126,494 +4.38(+13.45%)
Apr 25, 2007 33.11 33.25 32.21 32.56 1,242,200 -0.44(-1.33%)
Apr 24, 2007 33.40 33.64 32.32 33.00 716,100 -0.39(-1.17%)
Apr 23, 2007 33.76 33.94 33.07 33.39 535,600 -0.31(-0.92%)
Apr 20, 2007 33.75 34.18 33.42 33.70 944,600 +0.57(+1.72%)
Apr 19, 2007 33.25 34.12 32.88 33.13 931,600 -0.42(-1.25%)
Apr 18, 2007 33.04 33.85 32.00 33.55 1,209,720 +0.51(+1.54%)
Apr 17, 2007 32.80 33.52 32.75 33.04 768,600 +0.66(+2.04%)
Apr 16, 2007 31.98 32.61 31.89 32.38 662,500 +0.70(+2.21%)
Apr 13, 2007 32.30 32.45 31.49 31.68 1,009,100 -0.62(-1.92%)
Apr 12, 2007 31.00 32.38 30.56 32.30 1,431,000 +1.30(+4.19%)
Apr 11, 2007 31.49 31.49 30.65 31.00 1,110,200 -0.48(-1.52%)
Apr 10, 2007 31.24 31.55 31.04 31.48 733,700 +0.17(+0.54%)
Apr 09, 2007 31.31 31.49 30.90 31.31 513,400 +0.04(+0.13%)
Apr 05, 2007 31.20 31.51 30.75 31.27 615,500 +0.34(+1.10%)
Apr 04, 2007 31.83 31.83 30.86 30.93 769,100 -0.90(-2.83%)
Apr 03, 2007 31.09 32.12 31.00 31.83 1,040,100 +0.60(+1.92%)
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.