Meritage Corp (NY: MTH )

105.60 USD +0.25 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 75.50 78.65 75.18 78.29 408,600 +3.02(+4.01%)
Aug 30, 2005 74.30 76.05 74.20 75.27 252,000 +0.97(+1.31%)
Aug 29, 2005 73.91 75.10 73.17 74.30 374,100 -0.30(-0.40%)
Aug 26, 2005 76.22 76.26 74.05 74.60 282,300 -1.37(-1.80%)
Aug 25, 2005 78.00 79.38 75.72 75.97 521,100 -1.26(-1.63%)
Aug 24, 2005 74.87 79.46 73.46 77.23 859,400 +2.23(+2.97%)
Aug 23, 2005 76.35 76.90 74.07 75.00 398,500 -1.35(-1.77%)
Aug 22, 2005 76.21 77.06 75.66 76.35 317,500 +0.15(+0.20%)
Aug 19, 2005 77.14 77.25 75.60 76.20 265,900 -0.74(-0.96%)
Aug 18, 2005 76.48 77.45 75.60 76.94 330,900 +0.46(+0.60%)
Aug 17, 2005 78.65 78.65 76.33 76.48 483,900 -2.64(-3.34%)
Aug 16, 2005 81.63 81.95 78.50 79.12 362,900 -2.26(-2.78%)
Aug 15, 2005 79.23 81.65 79.23 81.38 392,000 +1.77(+2.22%)
Aug 12, 2005 80.75 80.75 78.25 79.61 437,800 -1.32(-1.63%)
Aug 11, 2005 81.25 82.21 79.67 80.93 386,000 +0.18(+0.22%)
Aug 10, 2005 83.25 84.24 80.30 80.75 512,800 -1.43(-1.74%)
Aug 09, 2005 82.50 83.64 80.52 82.18 788,500 +0.22(+0.27%)
Aug 08, 2005 87.02 87.32 81.50 81.96 868,500 -5.06(-5.81%)
Aug 05, 2005 91.00 91.54 85.17 87.02 850,600 -6.15(-6.60%)
Aug 04, 2005 92.95 94.17 92.11 93.17 295,900 -0.32(-0.34%)
Aug 03, 2005 94.98 95.33 93.42 93.49 403,000 -1.49(-1.57%)
Aug 02, 2005 95.74 96.50 94.24 94.98 412,100 -0.77(-0.80%)
Aug 01, 2005 93.00 96.15 91.95 95.75 559,200 +2.80(+3.01%)
Jul 29, 2005 94.50 96.26 92.69 92.95 691,700 -2.33(-2.45%)
Jul 28, 2005 87.25 95.49 87.20 95.28 1,709,500 +10.58(+12.49%)
Jul 27, 2005 84.85 85.84 82.90 84.70 388,700 +0.00(+0.00%)
Jul 26, 2005 84.66 86.65 83.25 84.70 355,200 -0.21(-0.25%)
Jul 25, 2005 88.00 88.00 84.42 84.91 348,900 -2.21(-2.54%)
Jul 22, 2005 86.96 88.25 86.50 87.12 364,200 +0.46(+0.53%)
Jul 21, 2005 89.25 89.47 85.91 86.66 499,400 -4.24(-4.66%)
Jul 20, 2005 87.85 90.98 87.84 90.90 305,200 +2.53(+2.86%)
Jul 19, 2005 86.99 88.70 86.12 88.37 238,000 +1.83(+2.11%)
Jul 18, 2005 87.70 88.69 85.67 86.54 349,800 -0.16(-0.18%)
Jul 15, 2005 85.19 86.78 85.19 86.70 237,000 +1.57(+1.84%)
Jul 14, 2005 87.00 87.83 84.02 85.13 474,700 -1.19(-1.38%)
Jul 13, 2005 87.00 87.20 85.52 86.32 221,000 -0.68(-0.78%)
Jul 12, 2005 85.72 87.08 85.18 87.00 444,800 +1.08(+1.26%)
Jul 11, 2005 84.00 86.03 83.09 85.92 313,600 +3.32(+4.02%)
Jul 08, 2005 82.00 82.74 81.45 82.60 374,900 +1.20(+1.47%)
Jul 07, 2005 79.07 82.20 78.75 81.40 471,500 +2.33(+2.95%)
Jul 06, 2005 80.93 81.55 78.90 79.07 333,500 -1.86(-2.30%)
Jul 05, 2005 79.01 80.98 77.70 80.93 276,900 +1.92(+2.43%)
Jul 01, 2005 80.05 80.33 76.51 79.01 405,800 -0.49(-0.62%)
Jun 30, 2005 79.51 81.61 79.30 79.50 412,200 +0.00(+0.00%)
Jun 29, 2005 81.30 81.30 79.10 79.50 278,200 -1.61(-1.98%)
Jun 28, 2005 80.10 81.33 79.40 81.11 524,500 +1.11(+1.39%)
Jun 27, 2005 79.51 80.90 79.51 80.00 472,900 -0.15(-0.19%)
Jun 24, 2005 82.30 82.34 78.08 80.15 1,277,700 -1.70(-2.08%)
Jun 23, 2005 82.81 84.37 81.40 81.85 369,300 -1.35(-1.62%)
Jun 22, 2005 82.35 83.45 81.66 83.20 315,200 +0.85(+1.03%)
Jun 21, 2005 82.64 83.40 81.60 82.35 324,500 -0.28(-0.34%)
Jun 20, 2005 83.80 84.00 82.18 82.63 468,600 -1.17(-1.40%)
Jun 17, 2005 82.50 85.00 81.80 83.80 1,279,100 +4.79(+6.06%)
Jun 16, 2005 75.60 79.20 75.35 79.01 661,200 +3.16(+4.17%)
Jun 15, 2005 73.84 76.19 73.41 75.85 535,700 +2.00(+2.71%)
Jun 14, 2005 72.27 74.15 71.74 73.85 491,800 +1.57(+2.17%)
Jun 13, 2005 73.36 73.36 71.72 72.28 435,700 -1.09(-1.49%)
Jun 10, 2005 74.44 75.14 73.00 73.37 292,500 -1.12(-1.50%)
Jun 09, 2005 73.82 75.30 72.41 74.49 358,500 +0.42(+0.57%)
Jun 08, 2005 76.25 76.25 73.18 74.07 317,500 -1.56(-2.06%)
Jun 07, 2005 75.59 77.49 75.40 75.63 239,900 +0.14(+0.19%)
Jun 06, 2005 75.18 75.97 74.02 75.49 314,300 +0.75(+1.00%)
Jun 03, 2005 77.14 77.68 74.70 74.74 443,600 -2.40(-3.11%)
Jun 02, 2005 76.00 77.23 75.86 77.14 458,700 +0.66(+0.86%)
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.