Meritage Corp (NY: MTH )

120.65 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 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%)
Jul 01, 2005 80.05 80.33 76.51 79.01 405,800 -0.49(-0.62%)
Jun 30, 2005 79.51 81.61 79.30 79.50 412,200 +0.00(+0.00%)
Jun 29, 2005 81.30 81.30 79.10 79.50 278,200 -1.61(-1.98%)
Jun 28, 2005 80.10 81.33 79.40 81.11 524,500 +1.11(+1.39%)
Jun 27, 2005 79.51 80.90 79.51 80.00 472,900 -0.15(-0.19%)
Jun 24, 2005 82.30 82.34 78.08 80.15 1,277,700 -1.70(-2.08%)
Jun 23, 2005 82.81 84.37 81.40 81.85 369,300 -1.35(-1.62%)
Jun 22, 2005 82.35 83.45 81.66 83.20 315,200 +0.85(+1.03%)
Jun 21, 2005 82.64 83.40 81.60 82.35 324,500 -0.28(-0.34%)
Jun 20, 2005 83.80 84.00 82.18 82.63 468,600 -1.17(-1.40%)
Jun 17, 2005 82.50 85.00 81.80 83.80 1,279,100 +4.79(+6.06%)
Jun 16, 2005 75.60 79.20 75.35 79.01 661,200 +3.16(+4.17%)
Jun 15, 2005 73.84 76.19 73.41 75.85 535,700 +2.00(+2.71%)
Jun 14, 2005 72.27 74.15 71.74 73.85 491,800 +1.57(+2.17%)
Jun 13, 2005 73.36 73.36 71.72 72.28 435,700 -1.09(-1.49%)
Jun 10, 2005 74.44 75.14 73.00 73.37 292,500 -1.12(-1.50%)
Jun 09, 2005 73.82 75.30 72.41 74.49 358,500 +0.42(+0.57%)
Jun 08, 2005 76.25 76.25 73.18 74.07 317,500 -1.56(-2.06%)
Jun 07, 2005 75.59 77.49 75.40 75.63 239,900 +0.14(+0.19%)
Jun 06, 2005 75.18 75.97 74.02 75.49 314,300 +0.75(+1.00%)
Jun 03, 2005 77.14 77.68 74.70 74.74 443,600 -2.40(-3.11%)
Jun 02, 2005 76.00 77.23 75.86 77.14 458,700 +0.66(+0.86%)
Jun 01, 2005 72.73 77.40 72.31 76.48 726,600 +3.76(+5.17%)
May 31, 2005 73.70 74.01 72.28 72.72 423,400 +0.02(+0.03%)
May 27, 2005 73.40 73.54 72.10 72.70 229,400 -1.23(-1.66%)
May 26, 2005 72.61 74.95 72.61 73.93 437,000 +2.48(+3.47%)
May 25, 2005 74.84 74.89 70.88 71.45 512,000 -2.83(-3.81%)
May 24, 2005 73.60 74.84 72.97 74.28 361,600 +0.17(+0.23%)
May 23, 2005 71.90 75.24 71.48 74.11 520,500 +3.03(+4.26%)
May 20, 2005 72.30 72.30 70.88 71.08 167,700 -1.22(-1.69%)
May 19, 2005 71.64 72.55 70.69 72.30 291,300 +0.50(+0.70%)
May 18, 2005 68.85 72.80 68.85 71.80 551,500 +3.95(+5.82%)
May 17, 2005 67.04 68.20 66.10 67.85 372,200 +0.82(+1.22%)
May 16, 2005 64.00 67.27 64.00 67.03 305,800 +3.09(+4.83%)
May 13, 2005 65.47 66.13 63.61 63.94 285,200 -1.53(-2.34%)
May 12, 2005 67.40 67.40 65.47 65.47 302,200 -1.85(-2.75%)
May 11, 2005 67.35 67.68 66.11 67.32 233,600 +0.34(+0.51%)
May 10, 2005 68.32 68.49 66.65 66.98 288,000 -1.59(-2.32%)
May 09, 2005 68.16 68.72 67.28 68.57 273,900 +0.50(+0.73%)
May 06, 2005 67.44 68.46 66.41 68.07 368,500 +0.82(+1.22%)
May 05, 2005 65.00 67.74 65.00 67.25 461,100 +2.35(+3.62%)
May 04, 2005 63.70 65.24 63.25 64.90 402,200 +0.20(+0.31%)
May 03, 2005 64.25 65.48 64.25 64.70 402,100 +1.12(+1.76%)
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.