Meritage Corp (NY: MTH )

114.59 USD -0.77 (-0.67%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 29.67 29.69 29.33 29.55 40,000 -0.08(-0.27%)
Oct 30, 2003 29.85 29.85 29.39 29.63 94,300 -0.36(-1.20%)
Oct 29, 2003 29.15 29.99 29.05 29.99 83,500 +0.79(+2.71%)
Oct 28, 2003 29.04 29.33 28.96 29.20 123,500 +0.21(+0.72%)
Oct 27, 2003 28.12 29.20 28.12 28.99 132,400 +0.94(+3.35%)
Oct 24, 2003 28.80 28.80 27.55 28.05 262,300 -0.86(-2.97%)
Oct 23, 2003 27.50 28.91 27.12 28.91 345,400 +0.91(+3.25%)
Oct 22, 2003 27.27 28.20 26.50 28.00 331,200 -0.23(-0.80%)
Oct 21, 2003 27.75 28.25 27.35 28.23 197,400 +1.17(+4.31%)
Oct 20, 2003 27.44 27.45 26.73 27.06 89,200 -0.29(-1.06%)
Oct 17, 2003 27.75 27.75 26.66 27.35 69,800 -0.40(-1.44%)
Oct 16, 2003 27.08 27.80 27.08 27.75 85,300 +0.67(+2.47%)
Oct 15, 2003 28.50 28.50 27.15 27.08 146,100 -1.34(-4.73%)
Oct 14, 2003 28.42 28.77 28.42 28.42 95,700 +0.32(+1.16%)
Oct 13, 2003 27.51 28.33 27.51 28.10 41,300 +0.59(+2.13%)
Oct 10, 2003 27.58 27.58 27.20 27.51 38,100 -0.14(-0.49%)
Oct 09, 2003 27.00 28.05 27.00 27.65 123,100 +0.78(+2.90%)
Oct 08, 2003 26.20 27.29 26.20 26.87 110,500 +0.63(+2.40%)
Oct 07, 2003 26.44 26.48 26.00 26.24 210,600 -0.20(-0.76%)
Oct 06, 2003 26.07 26.80 26.00 26.44 102,600 +0.37(+1.42%)
Oct 03, 2003 26.50 26.50 25.89 26.07 146,200 -0.05(-0.21%)
Oct 02, 2003 25.67 26.30 25.45 26.12 218,200 +1.20(+4.84%)
Oct 01, 2003 23.59 25.12 23.59 24.92 90,200 +1.30(+5.48%)
Sep 30, 2003 23.50 23.73 23.00 23.62 71,800 +0.12(+0.51%)
Sep 29, 2003 22.73 23.50 22.73 23.50 45,100 +0.74(+3.27%)
Sep 26, 2003 22.75 22.95 22.55 22.76 48,600 -0.01(-0.07%)
Sep 25, 2003 23.23 23.32 22.70 22.77 44,800 -0.43(-1.87%)
Sep 24, 2003 23.48 23.66 23.22 23.21 50,300 -0.19(-0.79%)
Sep 23, 2003 23.18 23.51 23.12 23.39 38,800 +0.21(+0.91%)
Sep 22, 2003 23.33 23.35 23.12 23.18 63,400 -0.27(-1.13%)
Sep 19, 2003 23.33 23.46 23.33 23.45 29,900 +0.05(+0.21%)
Sep 18, 2003 23.30 23.43 23.25 23.40 77,200 +0.08(+0.34%)
Sep 17, 2003 23.35 23.59 23.15 23.32 164,600 -0.41(-1.71%)
Sep 16, 2003 23.25 23.80 23.22 23.73 35,700 +0.55(+2.35%)
Sep 15, 2003 23.05 23.37 23.02 23.18 57,600 +0.26(+1.11%)
Sep 12, 2003 23.09 23.09 22.88 22.92 62,500 -0.16(-0.69%)
Sep 11, 2003 22.38 23.14 22.38 23.08 73,400 +0.71(+3.17%)
Sep 10, 2003 22.90 22.90 22.30 22.38 76,800 -0.65(-2.82%)
Sep 09, 2003 23.73 23.73 22.95 23.02 97,800 -0.68(-2.87%)
Sep 08, 2003 23.41 23.99 23.41 23.70 64,500 +0.30(+1.30%)
Sep 05, 2003 23.50 23.74 23.40 23.40 81,500 -0.10(-0.43%)
Sep 04, 2003 23.33 23.52 23.12 23.50 42,700 +0.20(+0.86%)
Sep 03, 2003 22.83 23.30 22.80 23.30 56,100 +0.57(+2.53%)
Sep 02, 2003 22.50 22.88 22.45 22.73 67,300 +0.25(+1.09%)
Aug 29, 2003 22.29 22.70 22.20 22.48 40,800 +0.19(+0.85%)
Aug 28, 2003 22.32 22.50 22.20 22.29 41,900 +0.00(+0.00%)
Aug 27, 2003 22.20 22.50 22.15 22.29 52,400 +0.12(+0.52%)
Aug 26, 2003 22.12 22.21 21.85 22.17 74,100 +0.02(+0.11%)
Aug 25, 2003 22.25 22.25 21.85 22.15 75,900 -0.14(-0.63%)
Aug 22, 2003 22.45 22.49 22.20 22.29 80,900 -0.11(-0.49%)
Aug 21, 2003 22.18 22.45 22.18 22.40 55,000 +0.23(+1.06%)
Aug 20, 2003 22.15 22.38 22.08 22.17 63,300 -0.11(-0.49%)
Aug 19, 2003 21.70 22.27 21.70 22.27 201,900 +0.57(+2.65%)
Aug 18, 2003 22.02 22.02 21.25 21.70 247,900 -0.21(-0.98%)
Aug 15, 2003 21.42 21.95 21.42 21.92 26,300 +0.57(+2.67%)
Aug 14, 2003 21.77 21.80 21.00 21.34 222,800 -0.30(-1.39%)
Aug 13, 2003 22.76 22.76 21.64 21.64 173,000 -1.12(-4.90%)
Aug 12, 2003 22.77 22.84 22.34 22.76 61,000 -0.01(-0.04%)
Aug 11, 2003 22.75 22.88 21.98 22.77 72,000 +0.02(+0.09%)
Aug 08, 2003 22.52 22.85 22.40 22.75 54,200 +0.30(+1.34%)
Aug 07, 2003 22.30 22.50 22.15 22.45 107,000 +0.20(+0.90%)
Aug 06, 2003 21.85 22.84 21.85 22.25 130,200 +0.50(+2.28%)
Aug 05, 2003 21.88 22.05 21.66 21.75 116,100 -0.17(-0.78%)
Aug 04, 2003 21.40 22.01 21.40 21.92 101,300 +0.27(+1.27%)
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.