Meritage Corp (NY: MTH )

73.81 +1.77 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 55.16 55.48 54.63 54.96 457,000 -0.20(-0.36%)
Mar 30, 2006 55.72 56.15 54.45 55.16 348,200 -0.55(-0.99%)
Mar 29, 2006 56.24 56.69 55.56 55.71 403,900 -0.78(-1.38%)
Mar 28, 2006 58.00 58.08 56.30 56.49 677,700 -0.76(-1.33%)
Mar 27, 2006 56.49 57.40 56.49 57.25 245,100 +0.65(+1.15%)
Mar 24, 2006 57.49 57.49 55.97 56.60 971,100 -0.90(-1.57%)
Mar 23, 2006 55.84 58.45 55.75 57.50 514,900 +1.82(+3.27%)
Mar 22, 2006 56.08 56.85 55.52 55.68 513,700 -0.39(-0.70%)
Mar 21, 2006 57.43 57.44 56.00 56.07 772,400 -1.36(-2.37%)
Mar 20, 2006 59.02 59.02 57.10 57.43 611,200 -1.59(-2.69%)
Mar 17, 2006 57.58 59.50 57.47 59.02 969,000 +2.10(+3.69%)
Mar 16, 2006 56.05 57.85 56.00 56.92 558,600 +1.35(+2.43%)
Mar 15, 2006 54.85 55.85 54.67 55.57 959,000 +0.58(+1.05%)
Mar 14, 2006 52.95 55.19 52.95 54.99 510,800 +1.94(+3.66%)
Mar 13, 2006 53.06 53.96 52.45 53.05 410,600 +0.00(+0.00%)
Mar 10, 2006 52.55 54.25 52.42 53.05 379,800 +0.50(+0.95%)
Mar 09, 2006 54.50 54.54 52.44 52.55 588,800 -1.78(-3.28%)
Mar 08, 2006 54.25 54.61 53.23 54.33 598,700 -0.11(-0.20%)
Mar 07, 2006 55.76 55.76 53.60 54.44 677,000 -1.55(-2.77%)
Mar 06, 2006 57.00 57.24 55.33 55.99 549,700 -1.01(-1.77%)
Mar 03, 2006 57.30 57.77 56.95 57.00 468,300 -1.10(-1.89%)
Mar 02, 2006 57.95 58.54 57.34 58.10 572,400 +0.15(+0.26%)
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.