Meritage Corp (NY: MTH )

77.25 +0.06 (+0.08%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 63.99 64.80 62.50 64.65 444,200 +0.75(+1.17%)
Jan 28, 2005 62.40 64.38 62.10 63.90 454,800 +1.70(+2.73%)
Jan 27, 2005 63.59 63.60 61.35 62.20 550,200 -2.14(-3.33%)
Jan 26, 2005 62.21 64.65 62.01 64.34 371,000 +2.13(+3.42%)
Jan 25, 2005 61.76 62.62 60.98 62.21 305,500 +0.55(+0.89%)
Jan 24, 2005 61.60 62.39 61.37 61.66 525,800 +0.06(+0.10%)
Jan 21, 2005 62.23 62.95 61.45 61.60 215,900 -0.38(-0.61%)
Jan 20, 2005 63.70 63.70 61.73 61.98 369,100 -1.92(-3.00%)
Jan 19, 2005 64.00 65.12 62.81 63.90 373,000 +0.28(+0.44%)
Jan 18, 2005 63.20 64.05 62.50 63.62 309,200 +1.12(+1.79%)
Jan 14, 2005 61.51 62.91 60.21 62.50 329,900 +1.49(+2.44%)
Jan 13, 2005 60.50 62.00 60.04 61.01 503,800 +1.26(+2.11%)
Jan 12, 2005 59.46 60.02 58.51 59.75 487,800 +0.04(+0.07%)
Jan 11, 2005 59.39 60.19 58.62 59.71 531,800 -0.18(-0.30%)
Jan 10, 2005 56.05 60.55 55.88 59.89 684,300 +3.99(+7.15%)
Jan 07, 2005 55.75 56.24 55.58 55.90 256,500 +0.45(+0.80%)
Jan 06, 2005 54.00 55.67 53.92 55.45 303,100 +1.65(+3.07%)
Jan 05, 2005 54.38 55.06 53.42 53.80 251,300 -1.08(-1.96%)
Jan 04, 2005 55.87 56.35 54.18 54.88 382,800 -1.05(-1.87%)
Jan 03, 2005 56.00 56.35 55.26 55.92 197,000 -0.43(-0.76%)
Dec 31, 2004 56.52 56.92 56.31 56.35 89,600 -0.05(-0.09%)
Dec 30, 2004 56.38 56.49 56.02 56.40 65,800 +0.15(+0.27%)
Dec 29, 2004 56.50 57.00 55.67 56.25 144,500 -0.25(-0.44%)
Dec 28, 2004 54.92 56.50 54.81 56.50 170,800 +1.95(+3.57%)
Dec 27, 2004 55.84 56.12 54.38 54.55 129,400 -1.20(-2.14%)
Dec 23, 2004 56.31 56.45 55.45 55.74 111,300 -0.57(-1.00%)
Dec 22, 2004 55.69 56.73 55.62 56.31 174,700 +0.63(+1.13%)
Dec 21, 2004 56.06 56.49 55.44 55.68 156,300 -0.38(-0.69%)
Dec 20, 2004 54.10 57.16 53.98 56.06 482,800 +1.96(+3.63%)
Dec 17, 2004 54.95 55.16 54.02 54.10 307,200 -0.62(-1.14%)
Dec 16, 2004 54.62 54.90 53.50 54.73 231,100 +0.11(+0.19%)
Dec 15, 2004 53.00 54.92 52.78 54.62 245,300 +1.84(+3.50%)
Dec 14, 2004 52.79 53.08 52.08 52.77 165,200 -0.77(-1.43%)
Dec 13, 2004 54.02 54.44 53.01 53.54 122,100 -0.66(-1.23%)
Dec 10, 2004 51.31 54.47 50.90 54.20 226,400 +3.52(+6.93%)
Dec 09, 2004 50.25 51.26 50.23 50.69 139,700 +1.01(+2.03%)
Dec 08, 2004 49.16 49.68 48.91 49.68 153,100 +0.77(+1.56%)
Dec 07, 2004 49.78 49.78 48.89 48.91 125,200 -0.87(-1.74%)
Dec 06, 2004 50.12 50.67 49.51 49.78 145,100 -0.47(-0.94%)
Dec 03, 2004 48.42 50.64 48.42 50.25 244,700 +2.58(+5.40%)
Dec 02, 2004 48.20 48.83 47.40 47.67 189,300 -0.48(-0.99%)
Dec 01, 2004 46.80 48.45 46.58 48.15 192,200 +1.35(+2.88%)
Nov 30, 2004 46.67 47.12 46.41 46.80 127,700 -0.07(-0.15%)
Nov 29, 2004 47.73 47.73 46.50 46.87 156,400 -0.93(-1.95%)
Nov 26, 2004 48.20 48.23 47.77 47.80 39,900 -0.40(-0.83%)
Nov 24, 2004 47.94 48.65 47.65 48.20 92,100 +0.16(+0.33%)
Nov 23, 2004 47.31 48.17 46.64 48.04 200,000 +0.78(+1.65%)
Nov 22, 2004 46.75 47.67 46.58 47.26 190,800 +0.70(+1.49%)
Nov 19, 2004 47.67 47.80 46.40 46.56 118,400 -1.11(-2.32%)
Nov 18, 2004 47.42 47.76 47.07 47.67 84,400 +0.37(+0.78%)
Nov 17, 2004 46.83 47.66 46.56 47.30 148,500 +0.60(+1.28%)
Nov 16, 2004 47.77 47.77 46.50 46.70 211,800 -1.07(-2.24%)
Nov 15, 2004 46.98 48.52 46.70 47.77 196,900 +1.11(+2.37%)
Nov 12, 2004 45.50 46.98 45.25 46.66 130,200 +1.33(+2.93%)
Nov 11, 2004 45.73 45.85 45.00 45.34 137,900 -0.34(-0.74%)
Nov 10, 2004 45.70 45.90 45.33 45.67 117,200 -0.03(-0.05%)
Nov 09, 2004 44.35 46.10 44.35 45.70 461,900 +0.97(+2.16%)
Nov 08, 2004 44.88 45.33 44.60 44.73 221,200 +0.06(+0.13%)
Nov 05, 2004 45.38 45.50 44.20 44.67 224,500 -0.70(-1.54%)
Nov 04, 2004 45.76 45.76 44.48 45.38 215,000 -0.38(-0.83%)
Nov 03, 2004 45.90 46.03 45.12 45.76 122,300 +0.30(+0.67%)
Nov 02, 2004 45.47 45.94 44.77 45.45 175,500 -0.01(-0.02%)
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.