Meritage Corp (NY: MTH )

107.94 USD +2.12 (+2.00%)
Streaming Delayed Price Updated: 2:40 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 46.75 46.90 45.47 45.78 485,300 -0.79(-1.70%)
Oct 30, 2006 46.67 47.10 46.19 46.57 467,900 -0.13(-0.28%)
Oct 27, 2006 48.00 48.00 46.53 46.70 551,700 -1.30(-2.71%)
Oct 26, 2006 48.25 48.88 47.46 48.00 920,900 +0.45(+0.95%)
Oct 25, 2006 46.40 48.06 46.21 47.55 737,100 +0.73(+1.56%)
Oct 24, 2006 45.37 47.15 45.36 46.82 585,400 +0.51(+1.10%)
Oct 23, 2006 46.87 47.05 46.01 46.31 394,900 -0.55(-1.17%)
Oct 20, 2006 47.28 47.33 46.07 46.86 450,600 -0.11(-0.23%)
Oct 19, 2006 47.00 47.62 46.24 46.97 514,500 +0.55(+1.18%)
Oct 18, 2006 47.50 47.77 46.08 46.42 453,000 -0.16(-0.34%)
Oct 17, 2006 46.85 47.44 46.12 46.58 551,900 -0.64(-1.36%)
Oct 16, 2006 46.85 48.00 46.47 47.22 467,400 +0.78(+1.68%)
Oct 13, 2006 47.43 47.53 46.18 46.44 569,900 -1.55(-3.23%)
Oct 12, 2006 46.24 48.14 46.24 47.99 513,000 +2.15(+4.69%)
Oct 11, 2006 46.02 46.47 45.03 45.84 760,300 -0.36(-0.78%)
Oct 10, 2006 45.15 46.64 44.92 46.20 974,000 +1.76(+3.96%)
Oct 09, 2006 43.00 44.83 42.44 44.44 585,500 +1.34(+3.11%)
Oct 06, 2006 43.30 43.31 42.55 43.10 357,800 -0.20(-0.46%)
Oct 05, 2006 43.69 44.18 42.54 43.30 449,900 -0.38(-0.87%)
Oct 04, 2006 42.00 43.99 41.40 43.68 513,500 +1.68(+4.00%)
Oct 03, 2006 42.19 42.59 41.30 42.00 465,500 -0.18(-0.43%)
Oct 02, 2006 41.61 43.05 41.00 42.18 528,100 +0.57(+1.37%)
Sep 29, 2006 42.89 43.41 41.53 41.61 565,800 -0.97(-2.28%)
Sep 28, 2006 42.68 43.32 41.79 42.58 483,400 -0.10(-0.23%)
Sep 27, 2006 43.80 45.19 42.33 42.68 888,600 -1.34(-3.04%)
Sep 26, 2006 42.10 44.90 42.02 44.02 958,700 +1.57(+3.70%)
Sep 25, 2006 40.99 42.65 40.32 42.45 621,000 +1.46(+3.56%)
Sep 22, 2006 40.40 41.39 39.62 40.99 785,100 +0.29(+0.71%)
Sep 21, 2006 42.10 42.76 40.45 40.70 574,900 -1.37(-3.26%)
Sep 20, 2006 42.60 43.24 41.81 42.07 448,000 -0.53(-1.24%)
Sep 19, 2006 44.28 44.49 41.75 42.60 970,400 -1.68(-3.79%)
Sep 18, 2006 44.60 44.72 42.66 44.28 1,049,000 +0.76(+1.75%)
Sep 15, 2006 43.00 43.80 42.17 43.52 1,011,100 +1.66(+3.97%)
Sep 14, 2006 41.73 42.08 40.68 41.86 456,100 +0.13(+0.31%)
Sep 13, 2006 41.65 42.30 41.42 41.73 597,400 -0.32(-0.76%)
Sep 12, 2006 39.31 42.17 39.00 42.05 1,009,700 +2.75(+7.00%)
Sep 11, 2006 38.50 40.30 37.56 39.30 725,100 +0.30(+0.77%)
Sep 08, 2006 38.32 39.40 38.02 39.00 506,600 -0.04(-0.10%)
Sep 07, 2006 37.40 39.83 36.83 39.04 1,036,800 +0.68(+1.77%)
Sep 06, 2006 39.62 39.78 38.35 38.36 1,247,100 -2.14(-5.28%)
Sep 05, 2006 40.70 40.70 40.09 40.50 376,900 -0.05(-0.12%)
Sep 01, 2006 41.35 41.47 39.91 40.55 311,300 -0.40(-0.98%)
Aug 31, 2006 40.52 41.39 40.12 40.95 322,100 +0.44(+1.09%)
Aug 30, 2006 40.75 40.94 39.88 40.51 250,300 -0.42(-1.03%)
Aug 29, 2006 41.25 41.25 39.84 40.93 575,800 -0.32(-0.78%)
Aug 28, 2006 40.05 41.60 40.05 41.25 439,500 +1.27(+3.18%)
Aug 25, 2006 40.00 40.44 39.40 39.98 421,600 -0.22(-0.55%)
Aug 24, 2006 38.66 40.34 38.16 40.20 769,500 +1.55(+4.01%)
Aug 23, 2006 40.25 40.44 38.48 38.65 694,400 -1.81(-4.47%)
Aug 22, 2006 40.70 41.41 40.02 40.46 618,500 +0.21(+0.52%)
Aug 21, 2006 41.87 41.89 40.06 40.25 551,900 -2.20(-5.18%)
Aug 18, 2006 41.70 42.45 40.76 42.45 440,300 +0.96(+2.31%)
Aug 17, 2006 41.83 42.95 41.25 41.49 721,400 -0.81(-1.91%)
Aug 16, 2006 40.38 42.42 40.20 42.30 635,100 +2.17(+5.41%)
Aug 15, 2006 39.45 40.57 38.90 40.13 630,700 +1.82(+4.75%)
Aug 14, 2006 39.67 39.68 38.08 38.31 372,100 -0.54(-1.39%)
Aug 11, 2006 39.03 39.21 38.73 38.85 511,600 -0.57(-1.45%)
Aug 10, 2006 38.50 39.88 38.27 39.42 572,900 +0.68(+1.76%)
Aug 09, 2006 40.13 40.14 38.02 38.74 902,600 -1.53(-3.80%)
Aug 08, 2006 42.06 42.70 39.95 40.27 675,800 -1.69(-4.03%)
Aug 07, 2006 41.51 42.85 40.84 41.96 556,600 +0.45(+1.08%)
Aug 04, 2006 41.21 43.52 40.45 41.51 994,500 +0.30(+0.73%)
Aug 03, 2006 38.80 41.69 38.52 41.21 615,400 +2.01(+5.13%)
Aug 02, 2006 38.98 39.95 38.76 39.20 498,600 +0.53(+1.37%)
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.