Meritage Corp (NY: MTH )

77.19 +4.69 (+6.47%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 56.52 56.92 56.31 56.35 89,600 -0.05(-0.09%)
Dec 30, 2004 56.38 56.49 56.02 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 55.84 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 56.73 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 57.16 53.98 56.06 482,800 +1.96(+3.63%)
Dec 17, 2004 54.95 55.16 54.02 54.10 307,200 -0.62(-1.14%)
Dec 16, 2004 54.62 54.90 53.50 54.73 231,100 +0.11(+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 52.77 165,200 -0.77(-1.43%)
Dec 13, 2004 54.02 54.44 53.01 53.54 122,100 -0.66(-1.23%)
Dec 10, 2004 51.31 54.47 50.90 54.20 226,400 +3.52(+6.93%)
Dec 09, 2004 50.25 51.26 50.23 50.69 139,700 +1.01(+2.03%)
Dec 08, 2004 49.16 49.68 48.91 49.68 153,100 +0.77(+1.56%)
Dec 07, 2004 49.78 49.78 48.89 48.91 125,200 -0.87(-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 48.20 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.