Meritage Corp (NY: MTH )

105.82 USD -1.01 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 73.70 74.01 72.28 72.72 423,400 +0.02(+0.03%)
May 27, 2005 73.40 73.54 72.10 72.70 229,400 -1.23(-1.66%)
May 26, 2005 72.61 74.95 72.61 73.93 437,000 +2.48(+3.47%)
May 25, 2005 74.84 74.89 70.88 71.45 512,000 -2.83(-3.81%)
May 24, 2005 73.60 74.84 72.97 74.28 361,600 +0.17(+0.23%)
May 23, 2005 71.90 75.24 71.48 74.11 520,500 +3.03(+4.26%)
May 20, 2005 72.30 72.30 70.88 71.08 167,700 -1.22(-1.69%)
May 19, 2005 71.64 72.55 70.69 72.30 291,300 +0.50(+0.70%)
May 18, 2005 68.85 72.80 68.85 71.80 551,500 +3.95(+5.82%)
May 17, 2005 67.04 68.20 66.10 67.85 372,200 +0.82(+1.22%)
May 16, 2005 64.00 67.27 64.00 67.03 305,800 +3.09(+4.83%)
May 13, 2005 65.47 66.13 63.61 63.94 285,200 -1.53(-2.34%)
May 12, 2005 67.40 67.40 65.47 65.47 302,200 -1.85(-2.75%)
May 11, 2005 67.35 67.68 66.11 67.32 233,600 +0.34(+0.51%)
May 10, 2005 68.32 68.49 66.65 66.98 288,000 -1.59(-2.32%)
May 09, 2005 68.16 68.72 67.28 68.57 273,900 +0.50(+0.73%)
May 06, 2005 67.44 68.46 66.41 68.07 368,500 +0.82(+1.22%)
May 05, 2005 65.00 67.74 65.00 67.25 461,100 +2.35(+3.62%)
May 04, 2005 63.70 65.24 63.25 64.90 402,200 +0.20(+0.31%)
May 03, 2005 64.25 65.48 64.25 64.70 402,100 +1.12(+1.76%)
May 02, 2005 63.20 63.90 62.74 63.58 199,000 +0.29(+0.46%)
Apr 29, 2005 64.06 64.50 62.06 63.29 605,300 +0.04(+0.06%)
Apr 28, 2005 65.80 66.33 63.25 63.25 583,200 -2.94(-4.44%)
Apr 27, 2005 65.42 67.54 63.91 66.19 662,800 +0.52(+0.79%)
Apr 26, 2005 62.30 68.48 62.29 65.67 1,275,000 +4.87(+8.01%)
Apr 25, 2005 58.90 61.50 58.76 60.80 563,100 +1.46(+2.46%)
Apr 22, 2005 60.99 61.04 58.72 59.34 345,600 -1.65(-2.71%)
Apr 21, 2005 59.50 61.10 59.36 60.99 305,100 +2.11(+3.58%)
Apr 20, 2005 60.50 61.50 58.54 58.88 300,900 -2.55(-4.15%)
Apr 19, 2005 60.00 62.40 59.64 61.43 269,600 +1.01(+1.67%)
Apr 18, 2005 59.85 60.72 59.14 60.42 407,000 +1.57(+2.67%)
Apr 15, 2005 60.73 61.37 58.71 58.85 412,100 -1.63(-2.70%)
Apr 14, 2005 62.52 62.67 60.40 60.48 442,900 -2.03(-3.25%)
Apr 13, 2005 64.15 64.32 61.76 62.51 363,500 -1.56(-2.43%)
Apr 12, 2005 61.00 64.65 61.00 64.07 519,700 +2.79(+4.55%)
Apr 11, 2005 60.74 61.72 60.24 61.28 286,800 +0.42(+0.69%)
Apr 08, 2005 62.00 62.50 60.80 60.86 395,900 +0.35(+0.58%)
Apr 07, 2005 59.55 60.97 59.52 60.51 253,900 +0.91(+1.53%)
Apr 06, 2005 60.21 60.39 59.30 59.60 244,500 -0.86(-1.42%)
Apr 05, 2005 60.90 61.37 60.28 60.46 431,700 +0.22(+0.37%)
Apr 04, 2005 59.00 60.84 58.71 60.24 319,200 +0.79(+1.33%)
Apr 01, 2005 59.50 60.89 58.77 59.45 363,200 +0.53(+0.90%)
Mar 31, 2005 59.10 59.60 58.71 58.92 227,400 +0.57(+0.98%)
Mar 30, 2005 57.60 58.55 57.60 58.35 263,000 +0.73(+1.27%)
Mar 29, 2005 59.45 59.99 57.48 57.62 366,000 -1.97(-3.31%)
Mar 28, 2005 60.10 60.30 58.20 59.59 260,500 -0.11(-0.18%)
Mar 24, 2005 59.00 60.07 59.00 59.70 272,600 +1.08(+1.84%)
Mar 23, 2005 59.59 59.80 58.60 58.62 295,700 -0.97(-1.63%)
Mar 22, 2005 61.50 62.05 59.31 59.59 495,800 -0.31(-0.52%)
Mar 21, 2005 60.31 60.93 59.05 59.90 392,300 -0.40(-0.66%)
Mar 18, 2005 61.16 62.00 59.65 60.30 706,800 -0.85(-1.39%)
Mar 17, 2005 63.47 63.47 60.30 61.15 645,300 -2.07(-3.27%)
Mar 16, 2005 64.70 64.70 61.89 63.22 558,400 +0.21(+0.33%)
Mar 15, 2005 64.70 65.95 62.70 63.01 667,600 -1.42(-2.20%)
Mar 14, 2005 66.31 66.74 63.41 64.43 606,100 -2.04(-3.07%)
Mar 11, 2005 66.53 67.40 65.62 66.47 348,500 -0.63(-0.94%)
Mar 10, 2005 68.28 69.00 66.50 67.10 512,800 -1.47(-2.14%)
Mar 09, 2005 69.99 70.40 67.65 68.57 560,300 -3.33(-4.63%)
Mar 08, 2005 74.06 74.06 71.61 71.90 290,900 -2.16(-2.92%)
Mar 07, 2005 75.34 75.50 73.74 74.06 273,500 -1.28(-1.70%)
Mar 04, 2005 73.30 75.75 73.13 75.34 279,100 +3.04(+4.20%)
Mar 03, 2005 74.50 74.75 72.10 72.30 239,100 -0.80(-1.09%)
Mar 02, 2005 72.67 73.38 71.71 73.10 544,700 -0.57(-0.77%)
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.