Meritage Corp (NY: MTH )

106.36 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 46.15 49.19 45.85 48.56 1,304,500 +3.60(+8.01%)
Nov 29, 2006 44.50 45.53 44.15 44.96 291,700 +0.82(+1.86%)
Nov 28, 2006 44.48 45.28 43.62 44.14 396,000 -0.34(-0.76%)
Nov 27, 2006 45.44 45.83 44.20 44.48 353,100 -0.95(-2.09%)
Nov 24, 2006 45.60 46.49 45.36 45.43 106,300 -0.65(-1.41%)
Nov 22, 2006 45.52 46.56 45.52 46.08 323,600 +0.63(+1.39%)
Nov 21, 2006 44.80 45.69 44.58 45.45 277,500 +0.88(+1.97%)
Nov 20, 2006 45.26 45.59 44.34 44.57 363,100 -0.69(-1.52%)
Nov 17, 2006 45.81 45.81 44.47 45.26 525,900 -0.65(-1.42%)
Nov 16, 2006 45.35 46.50 45.22 45.91 655,300 +0.83(+1.84%)
Nov 15, 2006 45.01 45.71 44.57 45.08 613,400 +0.19(+0.42%)
Nov 14, 2006 44.10 46.00 43.22 44.89 743,600 +2.04(+4.76%)
Nov 13, 2006 43.14 43.93 42.72 42.85 702,100 -0.50(-1.15%)
Nov 10, 2006 41.45 43.57 41.20 43.35 726,300 +1.96(+4.74%)
Nov 09, 2006 42.16 42.20 41.26 41.39 468,300 -0.79(-1.87%)
Nov 08, 2006 41.51 42.44 41.13 42.18 804,300 +0.01(+0.02%)
Nov 07, 2006 42.42 42.74 41.82 42.17 447,600 -0.42(-0.99%)
Nov 06, 2006 43.43 43.49 42.15 42.59 621,600 -0.43(-1.00%)
Nov 03, 2006 43.78 44.17 42.52 43.02 519,700 -0.76(-1.74%)
Nov 02, 2006 44.24 44.69 43.55 43.78 689,400 -0.48(-1.08%)
Nov 01, 2006 45.90 46.75 44.19 44.26 686,300 -1.52(-3.32%)
Oct 31, 2006 46.75 46.90 45.47 45.78 485,300 -0.79(-1.70%)
Oct 30, 2006 46.67 47.10 46.19 46.57 467,900 -0.13(-0.28%)
Oct 27, 2006 48.00 48.00 46.53 46.70 551,700 -1.30(-2.71%)
Oct 26, 2006 48.25 48.88 47.46 48.00 920,900 +0.45(+0.95%)
Oct 25, 2006 46.40 48.06 46.21 47.55 737,100 +0.73(+1.56%)
Oct 24, 2006 45.37 47.15 45.36 46.82 585,400 +0.51(+1.10%)
Oct 23, 2006 46.87 47.05 46.01 46.31 394,900 -0.55(-1.17%)
Oct 20, 2006 47.28 47.33 46.07 46.86 450,600 -0.11(-0.23%)
Oct 19, 2006 47.00 47.62 46.24 46.97 514,500 +0.55(+1.18%)
Oct 18, 2006 47.50 47.77 46.08 46.42 453,000 -0.16(-0.34%)
Oct 17, 2006 46.85 47.44 46.12 46.58 551,900 -0.64(-1.36%)
Oct 16, 2006 46.85 48.00 46.47 47.22 467,400 +0.78(+1.68%)
Oct 13, 2006 47.43 47.53 46.18 46.44 569,900 -1.55(-3.23%)
Oct 12, 2006 46.24 48.14 46.24 47.99 513,000 +2.15(+4.69%)
Oct 11, 2006 46.02 46.47 45.03 45.84 760,300 -0.36(-0.78%)
Oct 10, 2006 45.15 46.64 44.92 46.20 974,000 +1.76(+3.96%)
Oct 09, 2006 43.00 44.83 42.44 44.44 585,500 +1.34(+3.11%)
Oct 06, 2006 43.30 43.31 42.55 43.10 357,800 -0.20(-0.46%)
Oct 05, 2006 43.69 44.18 42.54 43.30 449,900 -0.38(-0.87%)
Oct 04, 2006 42.00 43.99 41.40 43.68 513,500 +1.68(+4.00%)
Oct 03, 2006 42.19 42.59 41.30 42.00 465,500 -0.18(-0.43%)
Oct 02, 2006 41.61 43.05 41.00 42.18 528,100 +0.57(+1.37%)
Sep 29, 2006 42.89 43.41 41.53 41.61 565,800 -0.97(-2.28%)
Sep 28, 2006 42.68 43.32 41.79 42.58 483,400 -0.10(-0.23%)
Sep 27, 2006 43.80 45.19 42.33 42.68 888,600 -1.34(-3.04%)
Sep 26, 2006 42.10 44.90 42.02 44.02 958,700 +1.57(+3.70%)
Sep 25, 2006 40.99 42.65 40.32 42.45 621,000 +1.46(+3.56%)
Sep 22, 2006 40.40 41.39 39.62 40.99 785,100 +0.29(+0.71%)
Sep 21, 2006 42.10 42.76 40.45 40.70 574,900 -1.37(-3.26%)
Sep 20, 2006 42.60 43.24 41.81 42.07 448,000 -0.53(-1.24%)
Sep 19, 2006 44.28 44.49 41.75 42.60 970,400 -1.68(-3.79%)
Sep 18, 2006 44.60 44.72 42.66 44.28 1,049,000 +0.76(+1.75%)
Sep 15, 2006 43.00 43.80 42.17 43.52 1,011,100 +1.66(+3.97%)
Sep 14, 2006 41.73 42.08 40.68 41.86 456,100 +0.13(+0.31%)
Sep 13, 2006 41.65 42.30 41.42 41.73 597,400 -0.32(-0.76%)
Sep 12, 2006 39.31 42.17 39.00 42.05 1,009,700 +2.75(+7.00%)
Sep 11, 2006 38.50 40.30 37.56 39.30 725,100 +0.30(+0.77%)
Sep 08, 2006 38.32 39.40 38.02 39.00 506,600 -0.04(-0.10%)
Sep 07, 2006 37.40 39.83 36.83 39.04 1,036,800 +0.68(+1.77%)
Sep 06, 2006 39.62 39.78 38.35 38.36 1,247,100 -2.14(-5.28%)
Sep 05, 2006 40.70 40.70 40.09 40.50 376,900 -0.05(-0.12%)
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.