Meritage Corp (NY: MTH )

104.92 USD +2.10 (+2.04%)
Streaming Delayed Price Updated: 1:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 76.15 76.41 72.48 73.23 713,200 -2.87(-3.77%)
Feb 25, 2005 70.85 76.62 70.80 76.10 1,707,200 +5.48(+7.76%)
Feb 24, 2005 68.75 71.00 68.00 70.62 714,000 +1.32(+1.90%)
Feb 23, 2005 70.00 70.06 67.00 69.30 419,300 +0.67(+0.98%)
Feb 22, 2005 71.44 72.38 68.51 68.63 344,800 -2.80(-3.92%)
Feb 18, 2005 72.17 72.17 70.70 71.43 279,100 -0.99(-1.37%)
Feb 17, 2005 72.55 73.49 72.30 72.42 233,900 -0.13(-0.18%)
Feb 16, 2005 72.00 72.56 70.55 72.55 385,900 +1.67(+2.36%)
Feb 15, 2005 72.01 72.19 70.01 70.88 351,000 -1.03(-1.43%)
Feb 14, 2005 71.76 72.55 71.10 71.91 272,700 +0.40(+0.56%)
Feb 11, 2005 70.80 71.84 69.45 71.51 556,200 -1.35(-1.85%)
Feb 10, 2005 71.60 73.31 71.59 72.86 460,300 +1.46(+2.04%)
Feb 09, 2005 74.34 75.15 71.02 71.40 753,700 -2.94(-3.95%)
Feb 08, 2005 72.85 74.47 72.32 74.34 423,800 +1.99(+2.75%)
Feb 07, 2005 72.70 73.55 71.15 72.35 509,800 +0.46(+0.64%)
Feb 04, 2005 69.69 72.00 69.69 71.89 510,800 +2.64(+3.81%)
Feb 03, 2005 68.20 69.53 67.75 69.25 400,800 +0.84(+1.23%)
Feb 02, 2005 68.21 68.63 67.80 68.41 464,700 +0.20(+0.29%)
Feb 01, 2005 66.20 68.22 65.91 68.21 583,800 +3.56(+5.51%)
Jan 31, 2005 63.99 64.80 62.50 64.65 444,200 +0.75(+1.17%)
Jan 28, 2005 62.40 64.38 62.10 63.90 454,800 +1.70(+2.73%)
Jan 27, 2005 63.59 63.60 61.35 62.20 550,200 -2.14(-3.33%)
Jan 26, 2005 62.21 64.65 62.01 64.34 371,000 +2.13(+3.42%)
Jan 25, 2005 61.76 62.62 60.98 62.21 305,500 +0.55(+0.89%)
Jan 24, 2005 61.60 62.39 61.37 61.66 525,800 +0.06(+0.10%)
Jan 21, 2005 62.23 62.95 61.45 61.60 215,900 -0.38(-0.61%)
Jan 20, 2005 63.70 63.70 61.73 61.98 369,100 -1.92(-3.00%)
Jan 19, 2005 64.00 65.12 62.81 63.90 373,000 +0.28(+0.44%)
Jan 18, 2005 63.20 64.05 62.50 63.62 309,200 +1.12(+1.79%)
Jan 14, 2005 61.51 62.91 60.21 62.50 329,900 +1.49(+2.44%)
Jan 13, 2005 60.50 62.00 60.04 61.01 503,800 +1.26(+2.11%)
Jan 12, 2005 59.46 60.02 58.51 59.75 487,800 +0.04(+0.07%)
Jan 11, 2005 59.39 60.19 58.62 59.71 531,800 -0.18(-0.30%)
Jan 10, 2005 56.05 60.55 55.88 59.89 684,300 +3.99(+7.15%)
Jan 07, 2005 55.75 56.24 55.58 55.90 256,500 +0.44(+0.80%)
Jan 06, 2005 54.00 55.67 53.92 55.45 303,100 +1.65(+3.07%)
Jan 05, 2005 54.38 55.06 53.42 53.80 251,300 -1.08(-1.96%)
Jan 04, 2005 55.87 56.35 54.18 54.88 382,800 -1.04(-1.87%)
Jan 03, 2005 56.00 56.35 55.26 55.92 197,000 -0.43(-0.76%)
Dec 31, 2004 56.53 56.92 56.31 56.35 89,600 -0.05(-0.09%)
Dec 30, 2004 56.38 56.49 56.03 56.40 65,800 +0.15(+0.27%)
Dec 29, 2004 56.50 57.00 55.67 56.25 144,500 -0.25(-0.44%)
Dec 28, 2004 54.92 56.50 54.81 56.50 170,800 +1.95(+3.57%)
Dec 27, 2004 55.85 56.12 54.38 54.55 129,400 -1.20(-2.14%)
Dec 23, 2004 56.31 56.45 55.45 55.74 111,300 -0.57(-1.00%)
Dec 22, 2004 55.69 56.72 55.62 56.31 174,700 +0.63(+1.13%)
Dec 21, 2004 56.06 56.49 55.44 55.68 156,300 -0.38(-0.69%)
Dec 20, 2004 54.10 57.17 53.97 56.06 482,800 +1.97(+3.63%)
Dec 17, 2004 54.95 55.17 54.01 54.10 307,200 -0.62(-1.14%)
Dec 16, 2004 54.62 54.90 53.50 54.72 231,100 +0.10(+0.19%)
Dec 15, 2004 53.00 54.92 52.78 54.62 245,300 +1.84(+3.50%)
Dec 14, 2004 52.79 53.08 52.08 52.78 165,200 -0.76(-1.43%)
Dec 13, 2004 54.03 54.44 53.01 53.54 122,100 -0.67(-1.23%)
Dec 10, 2004 51.31 54.47 50.90 54.21 226,400 +3.52(+6.93%)
Dec 09, 2004 50.25 51.26 50.22 50.69 139,700 +1.01(+2.03%)
Dec 08, 2004 49.17 49.68 48.92 49.68 153,100 +0.76(+1.56%)
Dec 07, 2004 49.78 49.78 48.89 48.92 125,200 -0.86(-1.74%)
Dec 06, 2004 50.12 50.67 49.51 49.78 145,100 -0.47(-0.94%)
Dec 03, 2004 48.42 50.64 48.42 50.25 244,700 +2.58(+5.40%)
Dec 02, 2004 48.21 48.83 47.40 47.67 189,300 -0.48(-0.99%)
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.