Meritage Corp (NY: MTH )

101.53 USD -2.90 (-2.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 48.60 48.60 47.25 47.25 1,418,300 -1.20(-2.48%)
Jun 29, 2006 46.55 48.48 46.29 48.45 697,600 +1.99(+4.28%)
Jun 28, 2006 46.68 46.86 45.35 46.46 496,300 -0.21(-0.45%)
Jun 27, 2006 48.08 48.14 46.05 46.67 1,095,300 -1.41(-2.93%)
Jun 26, 2006 47.40 49.10 47.20 48.08 860,200 +1.03(+2.19%)
Jun 23, 2006 46.64 47.62 46.15 47.05 299,200 +0.42(+0.90%)
Jun 22, 2006 46.87 47.18 45.71 46.63 414,900 -0.24(-0.51%)
Jun 21, 2006 45.85 47.51 45.85 46.87 606,900 +1.03(+2.25%)
Jun 20, 2006 46.31 46.86 45.67 45.84 647,400 -0.37(-0.80%)
Jun 19, 2006 48.00 48.37 46.15 46.21 775,500 -1.63(-3.41%)
Jun 16, 2006 48.83 49.36 47.55 47.84 654,200 -0.98(-2.01%)
Jun 15, 2006 47.06 49.31 47.06 48.82 806,400 +1.75(+3.72%)
Jun 14, 2006 47.80 48.35 46.71 47.07 545,500 -0.34(-0.72%)
Jun 13, 2006 47.90 48.72 47.09 47.41 667,400 -0.49(-1.02%)
Jun 12, 2006 50.24 50.24 47.87 47.90 543,500 -2.28(-4.54%)
Jun 09, 2006 50.46 51.35 50.00 50.18 599,900 +0.72(+1.46%)
Jun 08, 2006 49.45 49.76 47.00 49.46 1,050,400 -0.41(-0.82%)
Jun 07, 2006 49.73 50.89 49.31 49.87 919,200 +0.15(+0.30%)
Jun 06, 2006 51.03 51.03 48.55 49.72 1,244,200 -1.30(-2.55%)
Jun 05, 2006 53.89 53.89 50.81 51.02 1,269,800 -2.99(-5.54%)
Jun 02, 2006 55.41 55.67 53.67 54.01 984,000 -1.36(-2.46%)
Jun 01, 2006 53.59 55.62 52.40 55.37 707,100 +1.78(+3.32%)
May 31, 2006 53.88 53.88 52.72 53.59 822,300 -0.29(-0.54%)
May 30, 2006 56.19 56.19 53.87 53.88 709,800 -2.43(-4.32%)
May 26, 2006 57.77 57.77 55.67 56.31 532,300 +0.49(+0.88%)
May 25, 2006 55.27 56.05 54.45 55.82 624,200 +0.05(+0.09%)
May 24, 2006 53.62 56.40 53.30 55.77 1,336,200 +2.15(+4.01%)
May 23, 2006 54.50 55.80 53.62 53.62 766,800 -0.21(-0.39%)
May 22, 2006 56.65 56.66 53.05 53.83 1,140,300 -2.84(-5.01%)
May 19, 2006 57.08 57.09 54.86 56.67 1,167,100 -0.66(-1.15%)
May 18, 2006 59.75 60.14 57.29 57.33 862,900 -2.11(-3.55%)
May 17, 2006 59.70 60.15 58.49 59.44 549,500 -0.91(-1.51%)
May 16, 2006 61.20 61.87 59.67 60.35 444,700 -1.03(-1.68%)
May 15, 2006 61.72 62.40 60.02 61.38 557,700 -0.35(-0.57%)
May 12, 2006 62.35 62.43 60.50 61.73 587,200 -0.87(-1.39%)
May 11, 2006 64.70 65.12 62.60 62.60 416,800 -2.57(-3.94%)
May 10, 2006 64.70 66.62 64.70 65.17 547,500 +0.47(+0.73%)
May 09, 2006 64.44 65.05 64.38 64.70 490,300 +0.26(+0.40%)
May 08, 2006 65.55 66.00 64.34 64.44 489,100 -1.11(-1.69%)
May 05, 2006 65.54 66.00 64.33 65.55 492,600 +1.01(+1.56%)
May 04, 2006 64.85 64.85 64.00 64.54 348,100 +0.69(+1.08%)
May 03, 2006 64.77 66.00 63.42 63.85 558,700 -0.92(-1.42%)
May 02, 2006 64.27 65.11 63.19 64.77 702,900 +0.50(+0.78%)
May 01, 2006 65.08 65.55 64.10 64.27 763,700 -1.31(-2.00%)
Apr 28, 2006 65.30 66.78 65.30 65.58 424,900 +0.03(+0.05%)
Apr 27, 2006 65.00 65.71 64.01 65.55 655,100 -0.65(-0.98%)
Apr 26, 2006 61.98 68.34 61.98 66.20 1,379,400 +4.85(+7.91%)
Apr 25, 2006 61.15 61.55 60.92 61.35 542,200 +0.20(+0.33%)
Apr 24, 2006 61.90 62.11 60.89 61.15 426,600 -0.74(-1.20%)
Apr 21, 2006 62.25 62.50 61.60 61.89 258,800 -0.07(-0.11%)
Apr 20, 2006 61.50 62.26 61.00 61.96 244,700 -0.13(-0.21%)
Apr 19, 2006 61.41 62.33 60.86 62.09 555,700 +0.68(+1.11%)
Apr 18, 2006 59.60 61.86 58.70 61.41 774,400 +1.81(+3.04%)
Apr 17, 2006 59.73 60.78 59.08 59.60 362,100 -0.03(-0.05%)
Apr 13, 2006 60.10 60.11 59.12 59.63 370,900 -0.47(-0.78%)
Apr 12, 2006 60.22 60.58 59.94 60.10 449,600 -0.02(-0.03%)
Apr 11, 2006 60.99 61.00 59.97 60.12 593,500 -0.53(-0.87%)
Apr 10, 2006 61.10 61.95 60.53 60.65 547,000 -0.45(-0.74%)
Apr 07, 2006 61.85 61.85 59.89 61.10 715,700 +1.20(+2.00%)
Apr 06, 2006 59.42 61.98 59.00 59.90 820,600 +0.48(+0.81%)
Apr 05, 2006 57.40 59.49 57.40 59.42 685,900 +3.10(+5.50%)
Apr 04, 2006 55.78 56.50 55.02 56.32 416,100 +1.00(+1.81%)
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.