Meritage Corp (NY: MTH )

101.53 USD -2.90 (-2.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 46.67 47.12 46.42 46.80 127,700 -0.07(-0.15%)
Nov 29, 2004 47.72 47.72 46.50 46.87 156,400 -0.93(-1.95%)
Nov 26, 2004 48.20 48.22 47.76 47.80 39,900 -0.40(-0.83%)
Nov 24, 2004 47.94 48.65 47.65 48.20 92,100 +0.16(+0.33%)
Nov 23, 2004 47.31 48.17 46.64 48.04 200,000 +0.78(+1.65%)
Nov 22, 2004 46.75 47.67 46.58 47.26 190,800 +0.69(+1.49%)
Nov 19, 2004 47.67 47.80 46.40 46.56 118,400 -1.10(-2.32%)
Nov 18, 2004 47.42 47.76 47.07 47.67 84,400 +0.37(+0.78%)
Nov 17, 2004 46.83 47.67 46.56 47.30 148,500 +0.60(+1.28%)
Nov 16, 2004 47.77 47.77 46.50 46.70 211,800 -1.07(-2.24%)
Nov 15, 2004 46.97 48.53 46.70 47.77 196,900 +1.10(+2.37%)
Nov 12, 2004 45.50 46.98 45.25 46.67 130,200 +1.33(+2.93%)
Nov 11, 2004 45.72 45.85 45.00 45.33 137,900 -0.34(-0.74%)
Nov 10, 2004 45.70 45.90 45.33 45.67 117,200 -0.03(-0.05%)
Nov 09, 2004 44.35 46.10 44.35 45.70 461,900 +0.97(+2.16%)
Nov 08, 2004 44.88 45.33 44.60 44.74 221,200 +0.06(+0.13%)
Nov 05, 2004 45.38 45.50 44.20 44.67 224,500 -0.70(-1.54%)
Nov 04, 2004 45.76 45.76 44.47 45.38 215,000 -0.38(-0.83%)
Nov 03, 2004 45.90 46.03 45.12 45.76 122,300 +0.30(+0.67%)
Nov 02, 2004 45.47 45.94 44.78 45.45 175,500 -0.01(-0.02%)
Nov 01, 2004 44.34 45.80 44.31 45.46 342,900 +1.11(+2.50%)
Oct 29, 2004 44.00 44.95 43.78 44.35 198,600 +0.12(+0.28%)
Oct 28, 2004 43.64 45.23 43.61 44.22 353,500 -0.07(-0.15%)
Oct 27, 2004 42.25 44.42 42.03 44.29 473,600 +2.67(+6.42%)
Oct 26, 2004 38.25 42.83 38.25 41.62 493,900 +3.77(+9.97%)
Oct 25, 2004 37.75 38.40 37.40 37.85 154,400 +0.42(+1.12%)
Oct 22, 2004 37.30 37.92 36.98 37.42 98,400 +0.12(+0.32%)
Oct 21, 2004 36.90 37.60 36.80 37.30 62,500 +0.41(+1.11%)
Oct 20, 2004 36.80 37.40 36.35 36.90 123,400 +0.03(+0.07%)
Oct 19, 2004 37.12 37.74 36.86 36.87 163,700 -0.26(-0.69%)
Oct 18, 2004 36.30 37.58 35.80 37.12 183,400 +0.82(+2.26%)
Oct 15, 2004 36.15 36.60 36.08 36.30 181,000 +0.26(+0.71%)
Oct 14, 2004 36.90 37.48 35.80 36.05 187,800 -0.91(-2.45%)
Oct 13, 2004 37.60 37.62 36.38 36.96 112,200 -0.64(-1.72%)
Oct 12, 2004 36.83 37.94 36.77 37.60 133,600 +0.64(+1.75%)
Oct 11, 2004 37.10 37.17 36.58 36.96 58,300 -0.04(-0.12%)
Oct 08, 2004 37.08 37.54 36.58 37.00 114,700 +0.10(+0.26%)
Oct 07, 2004 37.74 37.74 36.74 36.90 118,900 -0.84(-2.21%)
Oct 06, 2004 37.28 38.15 37.10 37.74 189,800 +0.37(+0.98%)
Oct 05, 2004 38.00 38.01 36.88 37.38 268,500 -1.17(-3.04%)
Oct 04, 2004 39.90 40.19 38.17 38.54 154,400 -1.36(-3.40%)
Oct 01, 2004 40.00 40.20 39.47 39.90 122,600 +0.60(+1.53%)
Sep 30, 2004 38.53 39.50 38.46 39.30 67,600 +0.77(+2.00%)
Sep 29, 2004 38.85 39.17 38.20 38.53 81,600 -0.22(-0.57%)
Sep 28, 2004 39.15 39.32 38.65 38.75 60,100 -0.38(-0.96%)
Sep 27, 2004 38.82 39.81 38.35 39.12 123,600 +0.30(+0.79%)
Sep 24, 2004 39.20 39.47 38.40 38.82 117,500 -0.28(-0.70%)
Sep 23, 2004 39.18 39.28 38.90 39.10 83,300 -0.08(-0.22%)
Sep 22, 2004 39.00 39.53 38.74 39.18 97,600 +0.18(+0.46%)
Sep 21, 2004 38.50 39.58 38.26 39.00 237,900 +0.92(+2.43%)
Sep 20, 2004 38.47 38.53 37.85 38.08 208,900 -0.28(-0.74%)
Sep 17, 2004 38.75 39.17 38.36 38.36 209,400 -0.23(-0.60%)
Sep 16, 2004 36.75 38.62 36.35 38.59 349,900 +2.73(+7.61%)
Sep 15, 2004 35.31 36.06 35.10 35.86 88,900 +0.42(+1.19%)
Sep 14, 2004 35.42 35.47 34.97 35.44 44,200 +0.02(+0.04%)
Sep 13, 2004 35.07 35.60 34.93 35.42 54,400 +0.42(+1.21%)
Sep 10, 2004 35.08 35.25 34.65 35.00 60,800 -0.05(-0.14%)
Sep 09, 2004 34.55 35.22 34.55 35.05 58,400 +0.58(+1.67%)
Sep 08, 2004 34.89 35.02 34.47 34.47 61,800 -0.47(-1.33%)
Sep 07, 2004 34.29 35.38 34.25 34.94 79,700 +0.90(+2.64%)
Sep 03, 2004 34.10 34.35 33.95 34.04 30,700 -0.24(-0.70%)
Sep 02, 2004 33.96 34.31 33.91 34.28 30,400 +0.31(+0.90%)
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.