Meritage Corp (NY: MTH )

83.40 -2.90 (-3.36%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 94.50 96.26 92.69 92.95 691,700 -2.33(-2.45%)
Jul 28, 2005 87.25 95.49 87.20 95.28 1,709,500 +10.58(+12.49%)
Jul 27, 2005 84.85 85.84 82.90 84.70 388,700 +0.00(+0.00%)
Jul 26, 2005 84.66 86.65 83.25 84.70 355,200 -0.21(-0.25%)
Jul 25, 2005 88.00 88.00 84.42 84.91 348,900 -2.21(-2.54%)
Jul 22, 2005 86.96 88.25 86.50 87.12 364,200 +0.46(+0.53%)
Jul 21, 2005 89.25 89.47 85.91 86.66 499,400 -4.24(-4.66%)
Jul 20, 2005 87.85 90.98 87.84 90.90 305,200 +2.53(+2.86%)
Jul 19, 2005 86.99 88.70 86.12 88.37 238,000 +1.83(+2.11%)
Jul 18, 2005 87.70 88.69 85.67 86.54 349,800 -0.16(-0.18%)
Jul 15, 2005 85.19 86.78 85.19 86.70 237,000 +1.57(+1.84%)
Jul 14, 2005 87.00 87.83 84.02 85.13 474,700 -1.19(-1.38%)
Jul 13, 2005 87.00 87.20 85.52 86.32 221,000 -0.68(-0.78%)
Jul 12, 2005 85.72 87.08 85.18 87.00 444,800 +1.08(+1.26%)
Jul 11, 2005 84.00 86.03 83.09 85.92 313,600 +3.32(+4.02%)
Jul 08, 2005 82.00 82.74 81.45 82.60 374,900 +1.20(+1.47%)
Jul 07, 2005 79.07 82.20 78.75 81.40 471,500 +2.33(+2.95%)
Jul 06, 2005 80.93 81.55 78.90 79.07 333,500 -1.86(-2.30%)
Jul 05, 2005 79.01 80.98 77.70 80.93 276,900 +1.92(+2.43%)
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.