Meritage Corp (NY: MTH )

118.04 USD +5.66 (+5.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 22.98 24.00 22.90 23.59 205,900 +0.59(+2.57%)
May 29, 2003 23.62 23.83 22.92 23.00 323,100 +0.29(+1.28%)
May 28, 2003 22.48 22.88 22.45 22.71 234,500 +0.39(+1.77%)
May 27, 2003 21.50 22.49 21.50 22.32 347,900 +0.97(+4.52%)
May 23, 2003 20.20 21.45 20.20 21.35 254,000 +1.15(+5.69%)
May 22, 2003 19.80 20.35 19.62 20.20 159,800 +0.50(+2.54%)
May 21, 2003 19.83 19.83 19.40 19.70 42,200 -0.13(-0.66%)
May 20, 2003 19.65 19.98 19.63 19.83 40,200 +0.17(+0.89%)
May 19, 2003 19.82 19.85 19.30 19.66 43,400 -0.29(-1.43%)
May 16, 2003 20.12 20.22 19.58 19.94 87,100 -0.50(-2.47%)
May 15, 2003 20.45 20.63 20.41 20.45 43,800 +0.05(+0.22%)
May 14, 2003 20.88 20.88 20.40 20.40 50,900 -0.48(-2.30%)
May 13, 2003 20.70 20.99 20.58 20.88 98,800 +0.18(+0.87%)
May 12, 2003 20.50 20.75 20.33 20.70 141,500 +0.45(+2.22%)
May 09, 2003 19.80 20.30 19.79 20.25 112,500 +0.50(+2.53%)
May 08, 2003 19.23 20.27 19.20 19.75 151,000 +0.42(+2.20%)
May 07, 2003 19.16 19.33 18.85 19.33 79,900 +0.18(+0.91%)
May 06, 2003 19.02 19.20 18.98 19.15 46,600 +0.02(+0.13%)
May 05, 2003 19.06 19.27 18.90 19.12 87,200 +0.12(+0.66%)
May 02, 2003 19.00 19.12 18.95 19.00 120,200 +0.00(+0.00%)
May 01, 2003 19.17 19.17 18.75 19.00 66,200 -0.08(-0.39%)
Apr 30, 2003 19.12 19.20 19.00 19.08 113,500 -0.05(-0.26%)
Apr 29, 2003 19.33 19.42 19.02 19.12 111,100 -0.11(-0.60%)
Apr 28, 2003 19.55 19.57 19.19 19.24 134,200 -0.31(-1.59%)
Apr 25, 2003 20.10 20.18 19.52 19.55 125,000 -0.55(-2.74%)
Apr 24, 2003 19.95 20.18 19.90 20.10 143,600 +0.27(+1.39%)
Apr 23, 2003 19.62 19.85 19.62 19.83 77,100 +0.28(+1.41%)
Apr 22, 2003 19.25 19.60 19.15 19.55 57,000 +0.30(+1.56%)
Apr 21, 2003 19.02 19.25 19.00 19.25 41,000 +0.30(+1.58%)
Apr 17, 2003 18.75 19.17 18.68 18.95 53,800 +0.33(+1.74%)
Apr 16, 2003 18.17 18.83 18.17 18.62 147,200 +0.45(+2.48%)
Apr 15, 2003 18.25 18.25 17.86 18.17 89,200 -0.08(-0.41%)
Apr 14, 2003 18.20 18.25 18.17 18.25 27,800 +0.09(+0.52%)
Apr 11, 2003 18.20 18.38 18.00 18.16 32,600 +0.01(+0.03%)
Apr 10, 2003 18.00 18.25 17.92 18.15 32,100 +0.16(+0.89%)
Apr 09, 2003 18.20 18.25 17.99 17.99 33,200 -0.14(-0.74%)
Apr 08, 2003 18.15 18.25 17.95 18.12 52,200 -0.02(-0.14%)
Apr 07, 2003 18.25 18.65 18.11 18.15 49,400 +0.30(+1.68%)
Apr 04, 2003 17.83 18.27 17.50 17.85 48,400 +0.05(+0.28%)
Apr 03, 2003 18.00 18.35 17.79 17.80 70,100 +0.00(+0.00%)
Apr 02, 2003 16.86 17.95 16.86 17.80 114,700 +0.99(+5.89%)
Apr 01, 2003 16.77 16.85 16.52 16.81 48,000 +0.05(+0.27%)
Mar 31, 2003 16.73 16.86 16.45 16.76 39,500 -0.09(-0.50%)
Mar 28, 2003 16.81 16.85 16.65 16.85 15,500 +0.04(+0.24%)
Mar 27, 2003 16.74 16.85 16.50 16.81 35,300 -0.06(-0.33%)
Mar 26, 2003 16.99 16.99 16.54 16.86 45,900 -0.11(-0.65%)
Mar 25, 2003 16.62 17.00 16.38 16.98 51,400 +0.08(+0.47%)
Mar 24, 2003 17.00 17.00 16.65 16.89 32,100 -0.41(-2.40%)
Mar 21, 2003 16.80 17.33 16.80 17.31 46,600 +0.64(+3.81%)
Mar 20, 2003 16.73 16.97 16.50 16.67 67,100 -0.05(-0.30%)
Mar 19, 2003 16.30 16.88 16.30 16.73 49,500 +0.46(+2.86%)
Mar 18, 2003 16.61 16.66 16.05 16.26 39,900 -0.35(-2.11%)
Mar 17, 2003 16.16 16.67 15.99 16.61 52,600 +0.46(+2.82%)
Mar 14, 2003 16.10 16.55 15.80 16.16 111,000 +0.16(+0.97%)
Mar 13, 2003 15.50 16.00 15.12 16.00 79,300 +0.93(+6.17%)
Mar 12, 2003 14.96 15.15 14.88 15.07 23,500 +0.12(+0.80%)
Mar 11, 2003 14.75 15.15 14.75 14.95 41,200 +0.12(+0.84%)
Mar 10, 2003 15.13 15.13 14.76 14.82 69,400 -0.31(-2.02%)
Mar 07, 2003 14.80 15.31 14.62 15.13 74,200 +0.25(+1.65%)
Mar 06, 2003 15.26 15.27 14.55 14.88 133,000 -0.50(-3.25%)
Mar 05, 2003 14.50 15.45 14.50 15.38 154,400 +0.76(+5.20%)
Mar 04, 2003 15.88 15.93 14.55 14.62 137,700 -1.45(-9.05%)
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.