Meritage Corp (NY: MTH )

117.94 USD -0.10 (-0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 55.16 55.48 54.63 54.96 457,000 -0.20(-0.36%)
Mar 30, 2006 55.72 56.15 54.45 55.16 348,200 -0.55(-0.99%)
Mar 29, 2006 56.24 56.69 55.56 55.71 403,900 -0.78(-1.38%)
Mar 28, 2006 58.00 58.08 56.30 56.49 677,700 -0.76(-1.33%)
Mar 27, 2006 56.49 57.40 56.49 57.25 245,100 +0.65(+1.15%)
Mar 24, 2006 57.49 57.49 55.97 56.60 971,100 -0.90(-1.57%)
Mar 23, 2006 55.84 58.45 55.75 57.50 514,900 +1.82(+3.27%)
Mar 22, 2006 56.08 56.85 55.52 55.68 513,700 -0.39(-0.70%)
Mar 21, 2006 57.43 57.44 56.00 56.07 772,400 -1.36(-2.37%)
Mar 20, 2006 59.02 59.02 57.10 57.43 611,200 -1.59(-2.69%)
Mar 17, 2006 57.58 59.50 57.47 59.02 969,000 +2.10(+3.69%)
Mar 16, 2006 56.05 57.85 56.00 56.92 558,600 +1.35(+2.43%)
Mar 15, 2006 54.85 55.85 54.67 55.57 959,000 +0.58(+1.05%)
Mar 14, 2006 52.95 55.19 52.95 54.99 510,800 +1.94(+3.66%)
Mar 13, 2006 53.06 53.96 52.45 53.05 410,600 +0.00(+0.00%)
Mar 10, 2006 52.55 54.25 52.42 53.05 379,800 +0.50(+0.95%)
Mar 09, 2006 54.50 54.54 52.44 52.55 588,800 -1.78(-3.28%)
Mar 08, 2006 54.25 54.61 53.23 54.33 598,700 -0.11(-0.20%)
Mar 07, 2006 55.76 55.76 53.60 54.44 677,000 -1.55(-2.77%)
Mar 06, 2006 57.00 57.24 55.33 55.99 549,700 -1.01(-1.77%)
Mar 03, 2006 57.30 57.77 56.95 57.00 468,300 -1.10(-1.89%)
Mar 02, 2006 57.95 58.54 57.34 58.10 572,400 +0.15(+0.26%)
Mar 01, 2006 58.20 58.50 57.60 57.95 641,000 -0.58(-0.99%)
Feb 28, 2006 61.81 61.80 58.49 58.53 695,000 -3.28(-5.31%)
Feb 27, 2006 61.50 62.23 60.58 61.81 494,800 -0.07(-0.11%)
Feb 24, 2006 61.25 61.88 60.93 61.88 385,000 +0.50(+0.81%)
Feb 23, 2006 62.33 62.33 61.13 61.38 462,900 -0.95(-1.52%)
Feb 22, 2006 59.16 62.40 59.16 62.33 651,800 +3.18(+5.38%)
Feb 21, 2006 58.50 59.50 58.06 59.15 519,000 +0.84(+1.44%)
Feb 17, 2006 59.26 59.75 58.27 58.31 201,700 -0.95(-1.60%)
Feb 16, 2006 58.77 59.40 58.03 59.26 351,300 +1.09(+1.87%)
Feb 15, 2006 58.37 59.25 57.25 58.17 489,700 -0.32(-0.55%)
Feb 14, 2006 57.90 58.63 56.65 58.49 731,000 +0.60(+1.04%)
Feb 13, 2006 58.56 58.95 57.65 57.89 334,500 -0.67(-1.14%)
Feb 10, 2006 59.00 59.00 57.98 58.56 366,400 -0.82(-1.38%)
Feb 09, 2006 58.76 60.25 58.76 59.38 406,900 +0.62(+1.06%)
Feb 08, 2006 58.13 58.99 57.35 58.76 488,100 +0.63(+1.08%)
Feb 07, 2006 58.00 59.49 57.75 58.13 736,400 -2.27(-3.76%)
Feb 06, 2006 60.55 61.16 59.90 60.40 744,300 -0.11(-0.18%)
Feb 03, 2006 58.00 60.71 57.65 60.51 728,100 +1.75(+2.98%)
Feb 02, 2006 59.81 59.81 58.47 58.76 668,400 -1.05(-1.76%)
Feb 01, 2006 60.50 60.50 59.73 59.81 693,900 -0.69(-1.14%)
Jan 31, 2006 60.55 60.67 59.47 60.50 689,100 -0.30(-0.49%)
Jan 30, 2006 61.10 61.35 59.92 60.80 695,700 -0.40(-0.65%)
Jan 27, 2006 60.76 62.51 59.76 61.20 907,900 +0.45(+0.74%)
Jan 26, 2006 58.70 62.00 58.00 60.75 1,922,700 +4.12(+7.28%)
Jan 25, 2006 58.20 58.21 55.75 56.63 758,400 -1.57(-2.70%)
Jan 24, 2006 58.10 58.96 58.01 58.20 441,900 +0.41(+0.71%)
Jan 23, 2006 57.75 58.15 57.32 57.79 632,200 -0.39(-0.67%)
Jan 20, 2006 59.96 59.96 57.82 58.18 747,200 -0.86(-1.46%)
Jan 19, 2006 61.15 61.40 58.89 59.04 856,800 -2.11(-3.45%)
Jan 18, 2006 61.45 62.25 60.27 61.15 595,700 -0.65(-1.05%)
Jan 17, 2006 63.25 63.72 61.39 61.80 621,600 -2.61(-4.05%)
Jan 13, 2006 64.40 64.70 64.06 64.41 361,400 +0.01(+0.02%)
Jan 12, 2006 65.40 65.46 63.77 64.40 518,300 -1.00(-1.53%)
Jan 11, 2006 64.00 66.45 64.00 65.40 1,253,400 -2.44(-3.60%)
Jan 10, 2006 66.15 67.91 65.80 67.84 387,200 +1.59(+2.40%)
Jan 09, 2006 63.50 66.65 63.50 66.25 715,300 +2.75(+4.33%)
Jan 06, 2006 63.10 63.68 62.75 63.50 584,900 -0.74(-1.15%)
Jan 05, 2006 63.03 64.65 62.75 64.24 769,400 +1.22(+1.94%)
Jan 04, 2006 63.54 63.90 62.69 63.02 422,700 -0.51(-0.80%)
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.