Meritage Corp (NY: MTH )

120.73 USD +0.19 (+0.16%)
Streaming Delayed Price Updated: 11:05 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 38.50 39.15 38.12 38.77 654,400 -0.17(-0.44%)
Jul 28, 2006 38.28 39.40 38.11 38.94 902,400 +0.91(+2.39%)
Jul 27, 2006 40.05 40.48 37.42 38.03 1,696,600 +0.45(+1.20%)
Jul 26, 2006 37.34 38.31 36.26 37.58 828,800 +0.05(+0.13%)
Jul 25, 2006 36.82 38.60 36.51 37.53 878,700 +0.71(+1.93%)
Jul 24, 2006 35.35 36.84 35.69 36.82 756,300 +1.48(+4.19%)
Jul 21, 2006 35.99 36.21 34.44 35.34 1,096,200 -0.65(-1.81%)
Jul 20, 2006 37.65 38.22 35.94 35.99 947,900 -2.50(-6.50%)
Jul 19, 2006 36.68 38.57 36.63 38.49 971,300 +1.82(+4.96%)
Jul 18, 2006 38.10 38.30 35.76 36.67 1,480,500 -1.31(-3.45%)
Jul 17, 2006 39.10 39.24 37.72 37.98 1,312,700 -0.77(-1.99%)
Jul 14, 2006 41.60 41.61 38.45 38.75 2,126,300 -3.32(-7.89%)
Jul 13, 2006 43.09 43.47 41.89 42.07 617,200 -1.02(-2.37%)
Jul 12, 2006 44.35 44.69 42.95 43.09 531,200 -1.26(-2.84%)
Jul 11, 2006 44.75 44.75 43.82 44.35 753,500 -0.60(-1.33%)
Jul 10, 2006 45.85 45.97 44.76 44.95 601,300 -0.42(-0.93%)
Jul 07, 2006 46.06 46.84 45.22 45.37 914,400 -0.88(-1.90%)
Jul 06, 2006 46.75 47.00 45.83 46.25 930,000 +0.07(+0.15%)
Jul 05, 2006 47.30 47.31 45.96 46.18 849,800 -1.49(-3.13%)
Jul 03, 2006 47.50 47.80 46.59 47.67 383,200 +0.42(+0.89%)
Jun 30, 2006 48.60 48.60 47.25 47.25 1,418,300 -1.20(-2.48%)
Jun 29, 2006 46.55 48.48 46.29 48.45 697,600 +1.99(+4.28%)
Jun 28, 2006 46.68 46.86 45.35 46.46 496,300 -0.21(-0.45%)
Jun 27, 2006 48.08 48.14 46.05 46.67 1,095,300 -1.41(-2.93%)
Jun 26, 2006 47.40 49.10 47.20 48.08 860,200 +1.03(+2.19%)
Jun 23, 2006 46.64 47.62 46.15 47.05 299,200 +0.42(+0.90%)
Jun 22, 2006 46.87 47.18 45.71 46.63 414,900 -0.24(-0.51%)
Jun 21, 2006 45.85 47.51 45.85 46.87 606,900 +1.03(+2.25%)
Jun 20, 2006 46.31 46.86 45.67 45.84 647,400 -0.37(-0.80%)
Jun 19, 2006 48.00 48.37 46.15 46.21 775,500 -1.63(-3.41%)
Jun 16, 2006 48.83 49.36 47.55 47.84 654,200 -0.98(-2.01%)
Jun 15, 2006 47.06 49.31 47.06 48.82 806,400 +1.75(+3.72%)
Jun 14, 2006 47.80 48.35 46.71 47.07 545,500 -0.34(-0.72%)
Jun 13, 2006 47.90 48.72 47.09 47.41 667,400 -0.49(-1.02%)
Jun 12, 2006 50.24 50.24 47.87 47.90 543,500 -2.28(-4.54%)
Jun 09, 2006 50.46 51.35 50.00 50.18 599,900 +0.72(+1.46%)
Jun 08, 2006 49.45 49.76 47.00 49.46 1,050,400 -0.41(-0.82%)
Jun 07, 2006 49.73 50.89 49.31 49.87 919,200 +0.15(+0.30%)
Jun 06, 2006 51.03 51.03 48.55 49.72 1,244,200 -1.30(-2.55%)
Jun 05, 2006 53.89 53.89 50.81 51.02 1,269,800 -2.99(-5.54%)
Jun 02, 2006 55.41 55.67 53.67 54.01 984,000 -1.36(-2.46%)
Jun 01, 2006 53.59 55.62 52.40 55.37 707,100 +1.78(+3.32%)
May 31, 2006 53.88 53.88 52.72 53.59 822,300 -0.29(-0.54%)
May 30, 2006 56.19 56.19 53.87 53.88 709,800 -2.43(-4.32%)
May 26, 2006 57.77 57.77 55.67 56.31 532,300 +0.49(+0.88%)
May 25, 2006 55.27 56.05 54.45 55.82 624,200 +0.05(+0.09%)
May 24, 2006 53.62 56.40 53.30 55.77 1,336,200 +2.15(+4.01%)
May 23, 2006 54.50 55.80 53.62 53.62 766,800 -0.21(-0.39%)
May 22, 2006 56.65 56.66 53.05 53.83 1,140,300 -2.84(-5.01%)
May 19, 2006 57.08 57.09 54.86 56.67 1,167,100 -0.66(-1.15%)
May 18, 2006 59.75 60.14 57.29 57.33 862,900 -2.11(-3.55%)
May 17, 2006 59.70 60.15 58.49 59.44 549,500 -0.91(-1.51%)
May 16, 2006 61.20 61.87 59.67 60.35 444,700 -1.03(-1.68%)
May 15, 2006 61.72 62.40 60.02 61.38 557,700 -0.35(-0.57%)
May 12, 2006 62.35 62.43 60.50 61.73 587,200 -0.87(-1.39%)
May 11, 2006 64.70 65.12 62.60 62.60 416,800 -2.57(-3.94%)
May 10, 2006 64.70 66.62 64.70 65.17 547,500 +0.47(+0.73%)
May 09, 2006 64.44 65.05 64.38 64.70 490,300 +0.26(+0.40%)
May 08, 2006 65.55 66.00 64.34 64.44 489,100 -1.11(-1.69%)
May 05, 2006 65.54 66.00 64.33 65.55 492,600 +1.01(+1.56%)
May 04, 2006 64.85 64.85 64.00 64.54 348,100 +0.69(+1.08%)
May 03, 2006 64.77 66.00 63.42 63.85 558,700 -0.92(-1.42%)
May 02, 2006 64.27 65.11 63.19 64.77 702,900 +0.50(+0.78%)
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.