Meritage Corp (NY: MTH )

96.32 USD +4.49 (+4.89%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 22.29 22.70 22.20 22.48 40,800 +0.19(+0.85%)
Aug 28, 2003 22.32 22.50 22.20 22.29 41,900 +0.00(+0.00%)
Aug 27, 2003 22.20 22.50 22.15 22.29 52,400 +0.12(+0.52%)
Aug 26, 2003 22.12 22.21 21.85 22.17 74,100 +0.02(+0.11%)
Aug 25, 2003 22.25 22.25 21.85 22.15 75,900 -0.14(-0.63%)
Aug 22, 2003 22.45 22.49 22.20 22.29 80,900 -0.11(-0.49%)
Aug 21, 2003 22.18 22.45 22.18 22.40 55,000 +0.23(+1.06%)
Aug 20, 2003 22.15 22.38 22.08 22.17 63,300 -0.11(-0.49%)
Aug 19, 2003 21.70 22.27 21.70 22.27 201,900 +0.57(+2.65%)
Aug 18, 2003 22.02 22.02 21.25 21.70 247,900 -0.21(-0.98%)
Aug 15, 2003 21.42 21.95 21.42 21.92 26,300 +0.57(+2.67%)
Aug 14, 2003 21.77 21.80 21.00 21.34 222,800 -0.30(-1.39%)
Aug 13, 2003 22.76 22.76 21.64 21.64 173,000 -1.12(-4.90%)
Aug 12, 2003 22.77 22.84 22.34 22.76 61,000 -0.01(-0.04%)
Aug 11, 2003 22.75 22.88 21.98 22.77 72,000 +0.02(+0.09%)
Aug 08, 2003 22.52 22.85 22.40 22.75 54,200 +0.30(+1.34%)
Aug 07, 2003 22.30 22.50 22.15 22.45 107,000 +0.20(+0.90%)
Aug 06, 2003 21.85 22.84 21.85 22.25 130,200 +0.50(+2.28%)
Aug 05, 2003 21.88 22.05 21.66 21.75 116,100 -0.17(-0.78%)
Aug 04, 2003 21.40 22.01 21.40 21.92 101,300 +0.27(+1.27%)
Aug 01, 2003 21.92 21.98 21.65 21.65 89,900 -0.54(-2.43%)
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%)
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.