Meritage Corp (NY: MTH )

106.47 USD +2.36 (+2.27%)
Streaming Delayed Price Updated: 12:31 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 42.17 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%)
Feb 01, 2007 44.49 45.02 43.62 44.19 559,500 -0.26(-0.58%)
Jan 31, 2007 42.72 44.85 42.63 44.45 625,000 +1.75(+4.10%)
Jan 30, 2007 43.40 43.47 42.53 42.70 337,000 -0.12(-0.28%)
Jan 29, 2007 43.30 43.60 42.52 42.82 506,200 -0.15(-0.35%)
Jan 26, 2007 44.30 44.42 42.60 42.97 791,200 -1.21(-2.74%)
Jan 25, 2007 46.10 46.44 43.71 44.18 722,800 -1.67(-3.64%)
Jan 24, 2007 45.97 46.27 44.76 45.85 364,600 -0.27(-0.59%)
Jan 23, 2007 45.15 47.02 45.11 46.12 696,900 +0.85(+1.88%)
Jan 22, 2007 45.60 45.84 44.73 45.27 277,700 -0.32(-0.70%)
Jan 19, 2007 44.67 45.83 44.24 45.59 421,200 +1.14(+2.56%)
Jan 18, 2007 44.70 45.20 44.27 44.45 361,800 +0.07(+0.16%)
Jan 17, 2007 43.73 44.82 43.73 44.38 542,000 +0.97(+2.23%)
Jan 16, 2007 43.18 43.81 42.96 43.41 468,800 +0.23(+0.53%)
Jan 12, 2007 43.25 43.63 42.79 43.18 306,800 -0.33(-0.76%)
Jan 11, 2007 42.60 43.79 42.46 43.51 307,700 +0.91(+2.14%)
Jan 10, 2007 43.09 43.52 42.50 42.60 518,200 -0.74(-1.71%)
Jan 09, 2007 43.42 43.54 42.39 43.34 421,400 -0.08(-0.18%)
Jan 08, 2007 44.76 44.76 42.69 43.42 479,000 -0.81(-1.83%)
Jan 05, 2007 43.85 44.79 43.75 44.23 338,900 -0.30(-0.67%)
Jan 04, 2007 45.05 45.05 43.50 44.53 626,900 -0.52(-1.15%)
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.