Meritage Corp (NY: MTH )

102.03 USD +1.30 (+1.29%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 40.52 41.39 40.12 40.95 322,100 +0.44(+1.09%)
Aug 30, 2006 40.75 40.94 39.88 40.51 250,300 -0.42(-1.03%)
Aug 29, 2006 41.25 41.25 39.84 40.93 575,800 -0.32(-0.78%)
Aug 28, 2006 40.05 41.60 40.05 41.25 439,500 +1.27(+3.18%)
Aug 25, 2006 40.00 40.44 39.40 39.98 421,600 -0.22(-0.55%)
Aug 24, 2006 38.66 40.34 38.16 40.20 769,500 +1.55(+4.01%)
Aug 23, 2006 40.25 40.44 38.48 38.65 694,400 -1.81(-4.47%)
Aug 22, 2006 40.70 41.41 40.02 40.46 618,500 +0.21(+0.52%)
Aug 21, 2006 41.87 41.89 40.06 40.25 551,900 -2.20(-5.18%)
Aug 18, 2006 41.70 42.45 40.76 42.45 440,300 +0.96(+2.31%)
Aug 17, 2006 41.83 42.95 41.25 41.49 721,400 -0.81(-1.91%)
Aug 16, 2006 40.38 42.42 40.20 42.30 635,100 +2.17(+5.41%)
Aug 15, 2006 39.45 40.57 38.90 40.13 630,700 +1.82(+4.75%)
Aug 14, 2006 39.67 39.68 38.08 38.31 372,100 -0.54(-1.39%)
Aug 11, 2006 39.03 39.21 38.73 38.85 511,600 -0.57(-1.45%)
Aug 10, 2006 38.50 39.88 38.27 39.42 572,900 +0.68(+1.76%)
Aug 09, 2006 40.13 40.14 38.02 38.74 902,600 -1.53(-3.80%)
Aug 08, 2006 42.06 42.70 39.95 40.27 675,800 -1.69(-4.03%)
Aug 07, 2006 41.51 42.85 40.84 41.96 556,600 +0.45(+1.08%)
Aug 04, 2006 41.21 43.52 40.45 41.51 994,500 +0.30(+0.73%)
Aug 03, 2006 38.80 41.69 38.52 41.21 615,400 +2.01(+5.13%)
Aug 02, 2006 38.98 39.95 38.76 39.20 498,600 +0.53(+1.37%)
Aug 01, 2006 38.55 38.95 37.78 38.67 760,800 -0.10(-0.26%)
Jul 31, 2006 38.50 39.15 38.12 38.77 654,400 -0.17(-0.44%)
Jul 28, 2006 38.28 39.40 38.11 38.94 902,400 +0.91(+2.39%)
Jul 27, 2006 40.05 40.48 37.42 38.03 1,696,600 +0.45(+1.20%)
Jul 26, 2006 37.34 38.31 36.26 37.58 828,800 +0.05(+0.13%)
Jul 25, 2006 36.82 38.60 36.51 37.53 878,700 +0.71(+1.93%)
Jul 24, 2006 35.35 36.84 35.69 36.82 756,300 +1.48(+4.19%)
Jul 21, 2006 35.99 36.21 34.44 35.34 1,096,200 -0.65(-1.81%)
Jul 20, 2006 37.65 38.22 35.94 35.99 947,900 -2.50(-6.50%)
Jul 19, 2006 36.68 38.57 36.63 38.49 971,300 +1.82(+4.96%)
Jul 18, 2006 38.10 38.30 35.76 36.67 1,480,500 -1.31(-3.45%)
Jul 17, 2006 39.10 39.24 37.72 37.98 1,312,700 -0.77(-1.99%)
Jul 14, 2006 41.60 41.61 38.45 38.75 2,126,300 -3.32(-7.89%)
Jul 13, 2006 43.09 43.47 41.89 42.07 617,200 -1.02(-2.37%)
Jul 12, 2006 44.35 44.69 42.95 43.09 531,200 -1.26(-2.84%)
Jul 11, 2006 44.75 44.75 43.82 44.35 753,500 -0.60(-1.33%)
Jul 10, 2006 45.85 45.97 44.76 44.95 601,300 -0.42(-0.93%)
Jul 07, 2006 46.06 46.84 45.22 45.37 914,400 -0.88(-1.90%)
Jul 06, 2006 46.75 47.00 45.83 46.25 930,000 +0.07(+0.15%)
Jul 05, 2006 47.30 47.31 45.96 46.18 849,800 -1.49(-3.13%)
Jul 03, 2006 47.50 47.80 46.59 47.67 383,200 +0.42(+0.89%)
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%)
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.