Meritage Corp (NY: MTH )

114.59 USD -0.77 (-0.67%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 38.53 39.50 38.46 39.30 67,600 +0.77(+2.00%)
Sep 29, 2004 38.85 39.17 38.20 38.53 81,600 -0.22(-0.57%)
Sep 28, 2004 39.15 39.32 38.65 38.75 60,100 -0.38(-0.96%)
Sep 27, 2004 38.82 39.81 38.35 39.12 123,600 +0.30(+0.79%)
Sep 24, 2004 39.20 39.47 38.40 38.82 117,500 -0.28(-0.70%)
Sep 23, 2004 39.18 39.28 38.90 39.10 83,300 -0.08(-0.22%)
Sep 22, 2004 39.00 39.53 38.74 39.18 97,600 +0.18(+0.46%)
Sep 21, 2004 38.50 39.58 38.26 39.00 237,900 +0.92(+2.43%)
Sep 20, 2004 38.47 38.53 37.85 38.08 208,900 -0.28(-0.74%)
Sep 17, 2004 38.75 39.17 38.36 38.36 209,400 -0.23(-0.60%)
Sep 16, 2004 36.75 38.62 36.35 38.59 349,900 +2.73(+7.61%)
Sep 15, 2004 35.31 36.06 35.10 35.86 88,900 +0.42(+1.19%)
Sep 14, 2004 35.42 35.47 34.97 35.44 44,200 +0.02(+0.04%)
Sep 13, 2004 35.07 35.60 34.93 35.42 54,400 +0.42(+1.21%)
Sep 10, 2004 35.08 35.25 34.65 35.00 60,800 -0.05(-0.14%)
Sep 09, 2004 34.55 35.22 34.55 35.05 58,400 +0.58(+1.67%)
Sep 08, 2004 34.89 35.02 34.47 34.47 61,800 -0.47(-1.33%)
Sep 07, 2004 34.29 35.38 34.25 34.94 79,700 +0.90(+2.64%)
Sep 03, 2004 34.10 34.35 33.95 34.04 30,700 -0.24(-0.70%)
Sep 02, 2004 33.96 34.31 33.91 34.28 30,400 +0.31(+0.90%)
Sep 01, 2004 33.35 34.08 33.17 33.97 55,300 +0.57(+1.71%)
Aug 31, 2004 32.88 33.74 32.78 33.40 83,900 +0.50(+1.52%)
Aug 30, 2004 33.42 33.42 32.59 32.90 60,400 -0.57(-1.70%)
Aug 27, 2004 33.40 33.53 32.92 33.47 50,900 +0.02(+0.07%)
Aug 26, 2004 32.97 33.46 32.96 33.45 55,300 +0.42(+1.29%)
Aug 25, 2004 33.70 33.70 32.22 33.03 95,900 -0.52(-1.56%)
Aug 24, 2004 33.73 33.85 33.00 33.55 61,700 -0.03(-0.09%)
Aug 23, 2004 33.45 33.72 33.04 33.58 114,300 +0.18(+0.54%)
Aug 20, 2004 33.00 33.40 32.92 33.40 51,400 +0.34(+1.03%)
Aug 19, 2004 33.19 33.33 33.00 33.06 71,800 -0.38(-1.14%)
Aug 18, 2004 33.10 33.50 32.85 33.44 67,200 +0.34(+1.03%)
Aug 17, 2004 32.78 33.49 32.72 33.10 135,100 +0.48(+1.49%)
Aug 16, 2004 31.64 32.62 31.59 32.62 118,100 +0.85(+2.66%)
Aug 13, 2004 31.48 32.08 31.48 31.77 108,700 +0.42(+1.34%)
Aug 12, 2004 32.26 32.30 31.05 31.35 105,300 -0.98(-3.03%)
Aug 11, 2004 32.10 32.35 31.82 32.33 122,800 +0.15(+0.47%)
Aug 10, 2004 31.22 32.35 31.22 32.18 198,100 +0.97(+3.11%)
Aug 09, 2004 31.41 31.77 31.12 31.21 74,800 -0.20(-0.64%)
Aug 06, 2004 31.73 32.12 31.41 31.41 141,800 -0.32(-0.99%)
Aug 05, 2004 32.00 32.22 31.62 31.73 168,300 +0.02(+0.08%)
Aug 04, 2004 31.10 31.95 31.00 31.70 139,800 +0.46(+1.46%)
Aug 03, 2004 31.40 31.43 31.00 31.25 112,700 -0.25(-0.81%)
Aug 02, 2004 30.85 31.62 30.64 31.50 105,400 +0.55(+1.78%)
Jul 30, 2004 30.85 31.20 30.64 30.95 83,400 +0.18(+0.57%)
Jul 29, 2004 30.75 30.83 30.02 30.77 143,400 +0.17(+0.57%)
Jul 28, 2004 30.84 30.91 29.86 30.60 127,400 -0.29(-0.94%)
Jul 27, 2004 30.45 30.96 30.17 30.89 206,400 +0.69(+2.28%)
Jul 26, 2004 30.50 30.85 30.00 30.20 274,700 -0.30(-0.98%)
Jul 23, 2004 29.99 30.75 29.54 30.50 319,800 +0.40(+1.33%)
Jul 22, 2004 30.33 31.04 29.86 30.10 398,200 -0.35(-1.15%)
Jul 21, 2004 32.85 33.06 30.25 30.45 567,500 -3.13(-9.33%)
Jul 20, 2004 33.35 33.75 32.69 33.58 174,000 -0.21(-0.64%)
Jul 19, 2004 34.17 34.55 33.30 33.80 110,700 -0.39(-1.13%)
Jul 16, 2004 33.92 34.35 33.92 34.19 45,200 +0.51(+1.51%)
Jul 15, 2004 33.80 34.24 33.67 33.67 75,700 +0.12(+0.37%)
Jul 14, 2004 34.00 34.25 33.40 33.55 84,900 -0.47(-1.38%)
Jul 13, 2004 33.90 34.45 33.80 34.02 109,500 +0.27(+0.80%)
Jul 12, 2004 33.35 33.77 33.00 33.75 70,500 +0.45(+1.34%)
Jul 09, 2004 33.47 33.69 33.21 33.30 84,200 +0.10(+0.32%)
Jul 08, 2004 34.48 34.48 33.06 33.20 150,900 -1.28(-3.71%)
Jul 07, 2004 35.00 35.22 34.26 34.48 132,000 +0.18(+0.52%)
Jul 06, 2004 34.85 35.00 34.11 34.30 76,400 -0.55(-1.58%)
Jul 02, 2004 34.42 35.07 34.38 34.85 79,500 +0.85(+2.50%)
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.