Meritage Corp (NY: MTH )

106.02 USD +2.24 (+2.16%)
Streaming Delayed Price Updated: 12:52 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 34.03 34.50 34.03 34.40 114,400 +0.37(+1.07%)
Jun 29, 2004 34.03 34.30 33.70 34.03 87,600 -0.17(-0.48%)
Jun 28, 2004 35.10 35.15 34.08 34.20 89,000 -0.75(-2.15%)
Jun 25, 2004 35.17 35.48 34.85 34.95 118,200 -0.20(-0.58%)
Jun 24, 2004 34.50 36.03 34.50 35.15 169,900 +0.65(+1.90%)
Jun 23, 2004 33.80 34.60 33.80 34.50 68,200 +0.70(+2.07%)
Jun 22, 2004 33.17 33.81 33.07 33.80 135,400 +0.62(+1.88%)
Jun 21, 2004 33.07 33.30 32.91 33.17 62,400 +0.10(+0.30%)
Jun 18, 2004 33.34 33.51 32.95 33.08 89,600 -0.21(-0.65%)
Jun 17, 2004 32.72 33.58 32.62 33.29 119,100 +0.64(+1.96%)
Jun 16, 2004 32.92 33.85 32.58 32.65 150,400 -0.15(-0.46%)
Jun 15, 2004 32.95 33.40 32.60 32.80 120,800 +0.33(+1.00%)
Jun 14, 2004 33.35 33.35 32.26 32.47 91,300 -0.83(-2.49%)
Jun 10, 2004 33.33 33.60 32.86 33.30 151,200 -0.02(-0.06%)
Jun 09, 2004 34.12 34.12 33.17 33.33 135,600 -0.92(-2.70%)
Jun 08, 2004 34.85 34.85 33.60 34.25 115,700 -0.85(-2.41%)
Jun 07, 2004 33.76 35.30 33.74 35.10 141,900 +1.39(+4.12%)
Jun 04, 2004 33.53 33.95 33.45 33.71 154,100 +0.25(+0.75%)
Jun 03, 2004 33.88 33.88 33.42 33.46 52,300 -0.47(-1.39%)
Jun 02, 2004 34.17 34.28 33.38 33.92 74,800 -0.25(-0.73%)
Jun 01, 2004 34.15 34.45 33.72 34.17 118,000 +0.08(+0.23%)
May 28, 2004 34.47 34.58 34.08 34.10 60,600 -0.37(-1.07%)
May 27, 2004 34.10 34.62 34.05 34.47 78,300 +0.49(+1.44%)
May 26, 2004 34.06 34.31 33.35 33.97 191,000 -0.22(-0.63%)
May 25, 2004 32.60 34.30 32.43 34.19 142,500 +1.52(+4.65%)
May 24, 2004 32.03 32.76 32.03 32.67 99,900 +0.79(+2.49%)
May 21, 2004 31.27 32.08 31.20 31.88 142,000 +0.60(+1.92%)
May 20, 2004 31.33 31.50 30.74 31.27 143,300 +0.00(+0.02%)
May 19, 2004 31.36 31.75 31.11 31.27 179,400 -0.09(-0.27%)
May 18, 2004 31.46 31.50 30.90 31.36 165,900 +0.19(+0.61%)
May 17, 2004 31.61 31.90 31.02 31.17 171,700 -0.44(-1.39%)
May 14, 2004 31.43 32.15 31.00 31.61 113,700 +0.30(+0.94%)
May 13, 2004 31.20 31.70 30.65 31.31 143,300 -0.04(-0.13%)
May 12, 2004 30.65 31.45 29.73 31.35 219,800 +0.58(+1.87%)
May 11, 2004 30.35 30.96 30.30 30.77 144,000 +0.48(+1.57%)
May 10, 2004 30.25 31.00 29.45 30.30 254,500 -0.85(-2.73%)
May 07, 2004 34.00 34.10 30.70 31.15 345,200 -3.10(-9.05%)
May 06, 2004 34.72 35.20 34.01 34.25 162,700 -0.67(-1.90%)
May 05, 2004 34.33 35.06 34.33 34.92 190,100 +0.67(+1.94%)
May 04, 2004 33.80 34.88 33.42 34.25 198,500 +0.45(+1.32%)
May 03, 2004 33.92 34.08 33.57 33.80 120,100 -0.12(-0.35%)
Apr 30, 2004 33.67 34.31 33.53 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 +0.58(+1.78%)
Apr 20, 2004 33.88 34.00 32.88 32.92 159,300 -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 33.85 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 33.79 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 36.03 186,700 +0.09(+0.25%)
Apr 08, 2004 36.22 36.50 35.90 35.94 184,600 -0.11(-0.32%)
Apr 07, 2004 35.97 36.20 35.60 36.05 144,500 +0.08(+0.21%)
Apr 06, 2004 35.71 36.12 35.70 35.97 203,300 +0.29(+0.81%)
Apr 05, 2004 35.90 36.17 35.22 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%)
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.