Meritage Corp (NY: MTH )

108.53 USD -6.76 (-5.86%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 22.12 22.46 22.00 22.19 142,700 -0.01(-0.05%)
Jul 30, 2003 21.98 22.38 21.94 22.20 183,200 +0.20(+0.91%)
Jul 29, 2003 22.65 22.70 21.95 22.00 182,600 -0.75(-3.30%)
Jul 28, 2003 22.88 23.00 22.70 22.75 90,200 -0.17(-0.76%)
Jul 25, 2003 22.70 23.00 22.52 22.92 124,000 +0.08(+0.35%)
Jul 24, 2003 22.75 23.12 22.75 22.84 170,800 +0.12(+0.53%)
Jul 23, 2003 22.92 23.00 22.60 22.73 196,600 -0.02(-0.11%)
Jul 22, 2003 23.50 23.55 22.36 22.75 338,900 -0.92(-3.89%)
Jul 21, 2003 23.86 24.24 23.35 23.67 112,700 -0.18(-0.75%)
Jul 18, 2003 24.15 24.20 23.38 23.85 116,700 -0.35(-1.47%)
Jul 17, 2003 24.17 24.59 24.12 24.20 110,400 -0.09(-0.39%)
Jul 16, 2003 25.15 25.15 23.55 24.30 344,100 -0.85(-3.38%)
Jul 15, 2003 26.80 27.30 25.15 25.15 194,100 -1.49(-5.59%)
Jul 14, 2003 26.40 27.10 26.35 26.64 77,200 +0.41(+1.56%)
Jul 11, 2003 26.17 26.35 25.98 26.23 57,100 +0.18(+0.69%)
Jul 10, 2003 26.02 26.14 25.60 26.05 83,200 -0.12(-0.48%)
Jul 09, 2003 26.42 26.42 25.65 26.17 103,800 -0.26(-0.96%)
Jul 08, 2003 25.60 26.58 25.56 26.43 164,800 +0.88(+3.46%)
Jul 07, 2003 25.39 25.83 25.35 25.55 91,800 +0.36(+1.43%)
Jul 03, 2003 25.02 25.18 24.92 25.18 56,700 +0.00(+0.02%)
Jul 02, 2003 25.10 25.25 25.00 25.18 88,900 +0.17(+0.68%)
Jul 01, 2003 24.63 25.07 24.25 25.01 124,400 +0.38(+1.54%)
Jun 30, 2003 25.11 25.23 24.38 24.63 191,100 -0.45(-1.77%)
Jun 27, 2003 24.83 25.30 24.77 25.08 169,600 +0.18(+0.70%)
Jun 26, 2003 24.43 25.16 24.11 24.90 104,700 +0.57(+2.36%)
Jun 25, 2003 24.95 25.24 24.33 24.33 185,600 -0.62(-2.51%)
Jun 24, 2003 23.63 25.00 23.30 24.95 386,000 +1.33(+5.61%)
Jun 23, 2003 24.95 24.95 23.50 23.62 348,300 -1.33(-5.31%)
Jun 20, 2003 25.65 25.65 24.63 24.95 159,000 -0.78(-3.03%)
Jun 19, 2003 26.42 26.70 25.66 25.73 162,700 -0.72(-2.72%)
Jun 18, 2003 26.73 26.90 26.30 26.45 287,300 -0.25(-0.94%)
Jun 17, 2003 26.50 26.80 25.83 26.70 197,200 +0.46(+1.75%)
Jun 16, 2003 25.43 26.38 25.33 26.24 121,500 +0.93(+3.67%)
Jun 13, 2003 25.88 25.90 24.85 25.31 146,100 -0.86(-3.30%)
Jun 12, 2003 26.12 26.24 25.25 26.17 225,200 +0.57(+2.25%)
Jun 11, 2003 24.52 25.62 24.50 25.60 217,700 +1.20(+4.92%)
Jun 10, 2003 23.48 24.98 23.46 24.40 292,100 +1.12(+4.81%)
Jun 09, 2003 23.92 23.93 22.81 23.28 159,500 -0.74(-3.10%)
Jun 06, 2003 24.10 24.45 23.90 24.02 170,200 -0.07(-0.27%)
Jun 05, 2003 23.88 24.11 23.60 24.09 154,500 +0.09(+0.37%)
Jun 04, 2003 23.75 24.48 23.75 24.00 138,800 +0.30(+1.29%)
Jun 03, 2003 24.25 24.27 23.38 23.70 106,900 -0.32(-1.33%)
Jun 02, 2003 24.25 24.40 23.96 24.01 129,400 +0.42(+1.80%)
May 30, 2003 22.98 24.00 22.90 23.59 205,900 +0.59(+2.57%)
May 29, 2003 23.62 23.83 22.92 23.00 323,100 +0.29(+1.28%)
May 28, 2003 22.48 22.88 22.45 22.71 234,500 +0.39(+1.77%)
May 27, 2003 21.50 22.49 21.50 22.32 347,900 +0.97(+4.52%)
May 23, 2003 20.20 21.45 20.20 21.35 254,000 +1.15(+5.69%)
May 22, 2003 19.80 20.35 19.62 20.20 159,800 +0.50(+2.54%)
May 21, 2003 19.83 19.83 19.40 19.70 42,200 -0.13(-0.66%)
May 20, 2003 19.65 19.98 19.63 19.83 40,200 +0.17(+0.89%)
May 19, 2003 19.82 19.85 19.30 19.66 43,400 -0.29(-1.43%)
May 16, 2003 20.12 20.22 19.58 19.94 87,100 -0.50(-2.47%)
May 15, 2003 20.45 20.63 20.41 20.45 43,800 +0.05(+0.22%)
May 14, 2003 20.88 20.88 20.40 20.40 50,900 -0.48(-2.30%)
May 13, 2003 20.70 20.99 20.58 20.88 98,800 +0.18(+0.87%)
May 12, 2003 20.50 20.75 20.33 20.70 141,500 +0.45(+2.22%)
May 09, 2003 19.80 20.30 19.79 20.25 112,500 +0.50(+2.53%)
May 08, 2003 19.23 20.27 19.20 19.75 151,000 +0.42(+2.20%)
May 07, 2003 19.16 19.33 18.85 19.33 79,900 +0.18(+0.91%)
May 06, 2003 19.02 19.20 18.98 19.15 46,600 +0.02(+0.13%)
May 05, 2003 19.06 19.27 18.90 19.12 87,200 +0.12(+0.66%)
May 02, 2003 19.00 19.12 18.95 19.00 120,200 +0.00(+0.00%)
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.