Meritage Corp (NY: MTH )

89.17 +1.69 (+1.93%)
Official Closing Price Updated: 4:10 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 35.18 35.47 34.70 34.81 1,225,000 -0.27(-0.77%)
Apr 27, 2007 36.10 36.45 35.01 35.08 1,694,306 -1.86(-5.04%)
Apr 26, 2007 34.96 38.72 33.81 36.94 5,126,494 +4.38(+13.45%)
Apr 25, 2007 33.11 33.25 32.21 32.56 1,242,200 -0.44(-1.33%)
Apr 24, 2007 33.40 33.64 32.32 33.00 716,100 -0.39(-1.17%)
Apr 23, 2007 33.76 33.94 33.07 33.39 535,600 -0.31(-0.92%)
Apr 20, 2007 33.75 34.18 33.42 33.70 944,600 +0.57(+1.72%)
Apr 19, 2007 33.25 34.12 32.88 33.13 931,600 -0.42(-1.25%)
Apr 18, 2007 33.04 33.85 32.00 33.55 1,209,720 +0.51(+1.54%)
Apr 17, 2007 32.80 33.52 32.75 33.04 768,600 +0.66(+2.04%)
Apr 16, 2007 31.98 32.61 31.89 32.38 662,500 +0.70(+2.21%)
Apr 13, 2007 32.30 32.45 31.49 31.68 1,009,100 -0.62(-1.92%)
Apr 12, 2007 31.00 32.38 30.56 32.30 1,431,000 +1.30(+4.19%)
Apr 11, 2007 31.49 31.49 30.65 31.00 1,110,200 -0.48(-1.52%)
Apr 10, 2007 31.24 31.55 31.04 31.48 733,700 +0.17(+0.54%)
Apr 09, 2007 31.31 31.49 30.90 31.31 513,400 +0.04(+0.13%)
Apr 05, 2007 31.20 31.51 30.75 31.27 615,500 +0.34(+1.10%)
Apr 04, 2007 31.83 31.83 30.86 30.93 769,100 -0.90(-2.83%)
Apr 03, 2007 31.09 32.12 31.00 31.83 1,040,100 +0.60(+1.92%)
Apr 02, 2007 32.04 32.17 31.05 31.23 753,400 -0.89(-2.77%)
Mar 30, 2007 32.26 32.82 32.02 32.12 747,500 -0.21(-0.65%)
Mar 29, 2007 33.04 33.27 32.04 32.33 688,800 -0.25(-0.77%)
Mar 28, 2007 33.32 33.33 32.33 32.58 1,180,300 -0.84(-2.51%)
Mar 27, 2007 33.40 33.61 32.58 33.42 1,366,138 -0.08(-0.24%)
Mar 26, 2007 34.31 34.31 32.90 33.50 1,054,700 -0.44(-1.30%)
Mar 23, 2007 34.13 35.29 33.71 33.94 1,365,500 -0.07(-0.21%)
Mar 22, 2007 35.00 35.50 33.86 34.01 1,228,200 -0.40(-1.16%)
Mar 21, 2007 33.00 34.47 32.62 34.41 1,181,800 +1.39(+4.21%)
Mar 20, 2007 33.03 33.41 32.16 33.02 967,000 +0.30(+0.92%)
Mar 19, 2007 33.13 33.35 32.51 32.72 1,046,100 +0.38(+1.18%)
Mar 16, 2007 32.97 33.62 32.33 32.34 1,249,500 -0.62(-1.88%)
Mar 15, 2007 32.17 33.32 32.11 32.96 953,300 +0.80(+2.49%)
Mar 14, 2007 31.82 32.55 30.66 32.16 1,449,200 +0.39(+1.23%)
Mar 13, 2007 33.97 33.86 31.45 31.77 1,683,100 -2.20(-6.48%)
Mar 12, 2007 34.64 35.07 33.80 33.97 991,100 -1.28(-3.63%)
Mar 09, 2007 35.69 36.00 34.01 35.25 993,600 +0.40(+1.15%)
Mar 08, 2007 35.30 35.58 34.63 34.85 637,100 +0.01(+0.03%)
Mar 07, 2007 35.31 35.75 34.77 34.84 797,400 -0.43(-1.22%)
Mar 06, 2007 35.17 35.74 34.60 35.27 876,000 +1.00(+2.92%)
Mar 05, 2007 37.35 37.35 34.23 34.27 1,213,500 -3.55(-9.39%)
Mar 02, 2007 38.48 38.86 37.82 37.82 460,100 -0.91(-2.35%)
Mar 01, 2007 37.80 39.12 37.00 38.73 687,818 -0.03(-0.08%)
Feb 28, 2007 38.90 39.05 38.30 38.76 605,200 -0.12(-0.31%)
Feb 27, 2007 40.00 40.00 38.52 38.88 747,700 -1.47(-3.64%)
Feb 26, 2007 40.83 40.95 40.05 40.35 444,441 -0.46(-1.13%)
Feb 23, 2007 41.78 41.85 40.11 40.81 646,400 -0.96(-2.30%)
Feb 22, 2007 43.20 43.20 41.56 41.77 557,600 -1.07(-2.50%)
Feb 21, 2007 42.60 43.14 42.16 42.84 499,000 -0.42(-0.97%)
Feb 20, 2007 43.50 43.84 43.06 43.26 302,600 -0.30(-0.69%)
Feb 16, 2007 43.55 43.76 42.06 43.56 745,100 +0.01(+0.02%)
Feb 15, 2007 42.85 43.75 42.85 43.55 495,100 +0.69(+1.61%)
Feb 14, 2007 42.32 43.49 42.12 42.86 535,895 +0.50(+1.18%)
Feb 13, 2007 41.36 42.58 41.36 42.36 545,559 +1.00(+2.42%)
Feb 12, 2007 42.10 42.15 40.89 41.36 621,065 -0.63(-1.50%)
Feb 09, 2007 43.85 43.85 41.87 41.99 712,700 -1.75(-4.00%)
Feb 08, 2007 44.95 44.95 42.88 43.74 862,300 -1.21(-2.69%)
Feb 07, 2007 45.36 45.71 44.64 44.95 331,100 -0.25(-0.55%)
Feb 06, 2007 45.22 45.45 44.47 45.20 500,400 -0.01(-0.02%)
Feb 05, 2007 46.22 46.32 45.12 45.21 584,000 -1.01(-2.19%)
Feb 02, 2007 44.49 46.65 44.40 46.22 752,200 +2.03(+4.59%)
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.