Meritage Corp (NY: MTH )

81.22 +1.22 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 33.66 34.31 33.52 33.92 140,000 +0.30(+0.89%)
Apr 29, 2004 34.10 34.55 33.24 33.62 141,100 -0.45(-1.32%)
Apr 28, 2004 35.12 35.17 34.06 34.08 156,200 -1.05(-2.99%)
Apr 27, 2004 34.90 35.62 34.76 35.12 316,400 +0.33(+0.93%)
Apr 26, 2004 34.50 35.14 34.47 34.80 166,700 +0.30(+0.87%)
Apr 23, 2004 34.85 34.85 34.37 34.50 187,700 -0.45(-1.29%)
Apr 22, 2004 33.85 35.00 33.62 34.95 347,500 +1.45(+4.33%)
Apr 21, 2004 33.25 33.99 32.85 33.50 234,800 +0.59(+1.78%)
Apr 20, 2004 33.88 34.00 32.88 32.91 159,300 -0.96(-2.83%)
Apr 19, 2004 34.00 34.00 33.55 33.88 65,600 -0.12(-0.37%)
Apr 16, 2004 33.90 34.15 33.84 34.00 208,900 +0.36(+1.07%)
Apr 15, 2004 34.42 34.52 33.34 33.64 220,400 -0.48(-1.41%)
Apr 14, 2004 34.49 34.49 33.80 34.12 252,200 -0.38(-1.09%)
Apr 13, 2004 36.02 36.02 34.25 34.49 230,200 -1.53(-4.25%)
Apr 12, 2004 35.94 36.15 35.70 36.02 186,700 +0.09(+0.25%)
Apr 08, 2004 36.23 36.50 35.91 35.94 184,600 -0.11(-0.32%)
Apr 07, 2004 35.98 36.20 35.60 36.05 144,500 +0.07(+0.21%)
Apr 06, 2004 35.70 36.12 35.70 35.98 203,300 +0.29(+0.81%)
Apr 05, 2004 35.90 36.17 35.23 35.69 273,000 -0.31(-0.87%)
Apr 02, 2004 36.95 36.95 35.95 36.00 151,600 -1.08(-2.90%)
Apr 01, 2004 37.25 37.34 36.76 37.08 120,800 -0.05(-0.13%)
Mar 31, 2004 37.38 37.90 37.12 37.12 110,900 -0.26(-0.68%)
Mar 30, 2004 36.67 37.38 36.45 37.38 103,200 +0.68(+1.84%)
Mar 29, 2004 36.95 37.17 36.45 36.70 107,000 -0.25(-0.66%)
Mar 26, 2004 36.12 37.13 36.10 36.95 70,800 +0.85(+2.35%)
Mar 25, 2004 36.12 36.60 35.99 36.10 124,600 +0.05(+0.14%)
Mar 24, 2004 36.02 36.16 35.75 36.05 208,800 +0.18(+0.50%)
Mar 23, 2004 36.62 36.70 35.65 35.87 138,600 -0.63(-1.73%)
Mar 22, 2004 37.17 37.17 36.50 36.50 113,100 -0.81(-2.17%)
Mar 19, 2004 37.16 37.57 36.90 37.31 92,200 +0.16(+0.43%)
Mar 18, 2004 37.08 37.35 36.73 37.15 95,800 -0.05(-0.13%)
Mar 17, 2004 37.22 37.85 36.80 37.20 216,200 -0.01(-0.03%)
Mar 16, 2004 37.13 37.24 36.48 37.21 108,600 +0.20(+0.54%)
Mar 15, 2004 37.52 37.85 36.75 37.01 116,000 -0.74(-1.96%)
Mar 12, 2004 37.33 37.75 36.76 37.75 91,700 +0.47(+1.26%)
Mar 11, 2004 37.04 38.10 36.45 37.28 112,900 +0.22(+0.59%)
Mar 10, 2004 37.75 38.66 37.04 37.06 113,500 -0.63(-1.68%)
Mar 09, 2004 38.85 38.85 37.45 37.70 121,800 -0.91(-2.34%)
Mar 08, 2004 39.18 39.71 38.19 38.60 120,000 -0.57(-1.47%)
Mar 05, 2004 38.53 39.83 38.45 39.17 74,100 +0.64(+1.67%)
Mar 04, 2004 37.80 38.78 37.78 38.53 91,600 +0.61(+1.61%)
Mar 03, 2004 38.60 38.60 37.70 37.92 139,800 -0.78(-2.02%)
Mar 02, 2004 38.60 39.10 38.30 38.70 127,800 +0.05(+0.12%)
Mar 01, 2004 37.54 38.70 37.54 38.66 129,000 +1.62(+4.36%)
Feb 27, 2004 36.65 37.41 36.60 37.04 85,500 +0.39(+1.06%)
Feb 26, 2004 35.07 36.65 34.91 36.65 158,900 +1.10(+3.11%)
Feb 25, 2004 35.17 35.85 34.74 35.55 120,500 +0.47(+1.34%)
Feb 24, 2004 34.76 35.30 34.71 35.08 91,200 +0.32(+0.92%)
Feb 23, 2004 34.85 35.05 34.60 34.76 92,500 +0.01(+0.01%)
Feb 20, 2004 35.38 35.38 34.62 34.75 147,900 -0.63(-1.78%)
Feb 19, 2004 36.12 36.12 35.10 35.38 122,800 -0.53(-1.48%)
Feb 18, 2004 35.55 35.96 35.23 35.91 177,500 +0.00(+0.00%)
Feb 17, 2004 35.55 36.17 35.54 35.91 177,100 +0.83(+2.37%)
Feb 13, 2004 35.38 35.49 35.02 35.08 130,800 +0.02(+0.06%)
Feb 12, 2004 34.65 35.57 34.41 35.06 178,400 +0.34(+0.99%)
Feb 11, 2004 33.38 34.97 33.05 34.72 141,100 +1.34(+4.01%)
Feb 10, 2004 33.35 33.50 33.16 33.38 87,800 +0.02(+0.07%)
Feb 09, 2004 33.20 33.65 33.20 33.35 70,400 +0.40(+1.21%)
Feb 06, 2004 32.41 33.12 32.41 32.95 159,000 +0.75(+2.33%)
Feb 05, 2004 32.05 32.30 31.75 32.20 59,900 +0.20(+0.63%)
Feb 04, 2004 32.35 32.38 31.93 32.00 144,400 -0.44(-1.36%)
Feb 03, 2004 32.50 32.83 32.40 32.44 113,200 -0.27(-0.81%)
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.