Meritage Corp (NY: MTH )

118.04 USD +5.66 (+5.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 38.90 39.05 38.30 38.76 605,200 -0.12(-0.31%)
Feb 27, 2007 40.00 40.00 38.52 38.88 747,700 -1.47(-3.64%)
Feb 26, 2007 40.83 40.95 40.05 40.35 444,441 -0.46(-1.13%)
Feb 23, 2007 41.78 41.85 40.11 40.81 646,400 -0.96(-2.30%)
Feb 22, 2007 43.20 43.20 41.56 41.77 557,600 -1.07(-2.50%)
Feb 21, 2007 42.60 43.14 42.17 42.84 499,000 -0.42(-0.97%)
Feb 20, 2007 43.50 43.84 43.06 43.26 302,600 -0.30(-0.69%)
Feb 16, 2007 43.55 43.76 42.06 43.56 745,100 +0.01(+0.02%)
Feb 15, 2007 42.85 43.75 42.85 43.55 495,100 +0.69(+1.61%)
Feb 14, 2007 42.32 43.49 42.12 42.86 535,895 +0.50(+1.18%)
Feb 13, 2007 41.36 42.58 41.36 42.36 545,559 +1.00(+2.42%)
Feb 12, 2007 42.10 42.15 40.89 41.36 621,065 -0.63(-1.50%)
Feb 09, 2007 43.85 43.85 41.87 41.99 712,700 -1.75(-4.00%)
Feb 08, 2007 44.95 44.95 42.88 43.74 862,300 -1.21(-2.69%)
Feb 07, 2007 45.36 45.71 44.64 44.95 331,100 -0.25(-0.55%)
Feb 06, 2007 45.22 45.45 44.47 45.20 500,400 -0.01(-0.02%)
Feb 05, 2007 46.22 46.32 45.12 45.21 584,000 -1.01(-2.19%)
Feb 02, 2007 44.49 46.65 44.40 46.22 752,200 +2.03(+4.59%)
Feb 01, 2007 44.49 45.02 43.62 44.19 559,500 -0.26(-0.58%)
Jan 31, 2007 42.72 44.85 42.63 44.45 625,000 +1.75(+4.10%)
Jan 30, 2007 43.40 43.47 42.53 42.70 337,000 -0.12(-0.28%)
Jan 29, 2007 43.30 43.60 42.52 42.82 506,200 -0.15(-0.35%)
Jan 26, 2007 44.30 44.42 42.60 42.97 791,200 -1.21(-2.74%)
Jan 25, 2007 46.10 46.44 43.71 44.18 722,800 -1.67(-3.64%)
Jan 24, 2007 45.97 46.27 44.76 45.85 364,600 -0.27(-0.59%)
Jan 23, 2007 45.15 47.02 45.11 46.12 696,900 +0.85(+1.88%)
Jan 22, 2007 45.60 45.84 44.73 45.27 277,700 -0.32(-0.70%)
Jan 19, 2007 44.67 45.83 44.24 45.59 421,200 +1.14(+2.56%)
Jan 18, 2007 44.70 45.20 44.27 44.45 361,800 +0.07(+0.16%)
Jan 17, 2007 43.73 44.82 43.73 44.38 542,000 +0.97(+2.23%)
Jan 16, 2007 43.18 43.81 42.96 43.41 468,800 +0.23(+0.53%)
Jan 12, 2007 43.25 43.63 42.79 43.18 306,800 -0.33(-0.76%)
Jan 11, 2007 42.60 43.79 42.46 43.51 307,700 +0.91(+2.14%)
Jan 10, 2007 43.09 43.52 42.50 42.60 518,200 -0.74(-1.71%)
Jan 09, 2007 43.42 43.54 42.39 43.34 421,400 -0.08(-0.18%)
Jan 08, 2007 44.76 44.76 42.69 43.42 479,000 -0.81(-1.83%)
Jan 05, 2007 43.85 44.79 43.75 44.23 338,900 -0.30(-0.67%)
Jan 04, 2007 45.05 45.05 43.50 44.53 626,900 -0.52(-1.15%)
Jan 03, 2007 47.73 47.73 44.72 45.05 738,200 -2.67(-5.60%)
Dec 29, 2006 47.15 47.88 47.15 47.72 251,500 +0.33(+0.70%)
Dec 28, 2006 47.25 48.12 47.00 47.39 197,400 -0.05(-0.11%)
Dec 27, 2006 46.64 47.51 46.64 47.44 400,400 +0.90(+1.93%)
Dec 26, 2006 45.93 46.81 45.93 46.54 205,400 +0.49(+1.06%)
Dec 22, 2006 46.28 46.51 45.76 46.05 227,800 -0.14(-0.30%)
Dec 21, 2006 46.40 46.82 46.07 46.19 314,300 -0.11(-0.24%)
Dec 20, 2006 45.76 46.75 45.69 46.30 237,300 +0.54(+1.18%)
Dec 19, 2006 46.17 46.42 45.20 45.76 539,000 -0.97(-2.08%)
Dec 18, 2006 47.57 47.62 46.55 46.73 402,600 -0.69(-1.46%)
Dec 15, 2006 48.90 49.00 47.17 47.42 608,900 -0.26(-0.55%)
Dec 14, 2006 47.78 48.50 47.46 47.68 363,700 +0.00(+0.00%)
Dec 13, 2006 47.66 48.97 47.45 47.68 371,100 +0.30(+0.63%)
Dec 12, 2006 47.94 48.21 47.00 47.38 441,600 -0.71(-1.48%)
Dec 11, 2006 48.02 48.72 47.70 48.09 332,800 +0.28(+0.59%)
Dec 08, 2006 49.35 49.87 47.43 47.81 706,200 -1.59(-3.22%)
Dec 07, 2006 50.00 50.12 48.82 49.40 648,100 -1.10(-2.18%)
Dec 06, 2006 50.49 51.11 49.89 50.50 724,900 +1.00(+2.02%)
Dec 05, 2006 48.78 49.78 48.78 49.50 590,100 +1.07(+2.21%)
Dec 04, 2006 48.55 48.69 47.80 48.43 412,400 +0.08(+0.17%)
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.