Meritage Corp (NY: MTH )

103.10 USD -1.62 (-1.55%)
Streaming Delayed Price Updated: 2:01 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2003 21.92 21.98 21.65 21.65 89,900 -0.54(-2.43%)
Jul 31, 2003 22.12 22.46 22.00 22.19 142,700 -0.01(-0.05%)
Jul 30, 2003 21.98 22.38 21.94 22.20 183,200 +0.20(+0.91%)
Jul 29, 2003 22.65 22.70 21.95 22.00 182,600 -0.75(-3.30%)
Jul 28, 2003 22.88 23.00 22.70 22.75 90,200 -0.17(-0.76%)
Jul 25, 2003 22.70 23.00 22.52 22.92 124,000 +0.08(+0.35%)
Jul 24, 2003 22.75 23.12 22.75 22.84 170,800 +0.12(+0.53%)
Jul 23, 2003 22.92 23.00 22.60 22.73 196,600 -0.02(-0.11%)
Jul 22, 2003 23.50 23.55 22.36 22.75 338,900 -0.92(-3.89%)
Jul 21, 2003 23.86 24.24 23.35 23.67 112,700 -0.18(-0.75%)
Jul 18, 2003 24.15 24.20 23.38 23.85 116,700 -0.35(-1.47%)
Jul 17, 2003 24.17 24.59 24.12 24.20 110,400 -0.09(-0.39%)
Jul 16, 2003 25.15 25.15 23.55 24.30 344,100 -0.85(-3.38%)
Jul 15, 2003 26.80 27.30 25.15 25.15 194,100 -1.49(-5.59%)
Jul 14, 2003 26.40 27.10 26.35 26.64 77,200 +0.41(+1.56%)
Jul 11, 2003 26.17 26.35 25.98 26.23 57,100 +0.18(+0.69%)
Jul 10, 2003 26.02 26.14 25.60 26.05 83,200 -0.12(-0.48%)
Jul 09, 2003 26.42 26.42 25.65 26.17 103,800 -0.26(-0.96%)
Jul 08, 2003 25.60 26.58 25.56 26.43 164,800 +0.88(+3.46%)
Jul 07, 2003 25.39 25.83 25.35 25.55 91,800 +0.36(+1.43%)
Jul 03, 2003 25.02 25.18 24.92 25.18 56,700 +0.00(+0.02%)
Jul 02, 2003 25.10 25.25 25.00 25.18 88,900 +0.17(+0.68%)
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.