Skip to main content

Meritage Corp (NY: MTH )

164.01 -2.41 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 59.50 59.62 58.44 59.45 701,281 -0.29(-0.49%)
Jan 30, 2006 60.04 60.28 58.88 59.74 707,998 -0.39(-0.65%)
Jan 27, 2006 59.70 61.42 58.72 60.14 923,949 +0.44(+0.74%)
Jan 26, 2006 57.68 60.92 56.99 59.69 1,956,688 +4.05(+7.28%)
Jan 25, 2006 57.19 57.20 54.78 55.65 771,806 -1.54(-2.70%)
Jan 24, 2006 57.09 57.94 57.00 57.19 449,711 +0.40(+0.71%)
Jan 23, 2006 56.75 57.14 56.32 56.79 643,375 -0.38(-0.67%)
Jan 20, 2006 58.92 58.92 56.82 57.17 760,408 -0.85(-1.46%)
Jan 19, 2006 60.09 60.33 57.87 58.01 871,946 -2.07(-3.45%)
Jan 18, 2006 60.38 61.17 59.22 60.09 606,230 -0.64(-1.05%)
Jan 17, 2006 62.15 62.61 60.32 60.73 632,588 -2.56(-4.05%)
Jan 13, 2006 63.28 63.58 62.95 63.29 367,788 +0.01(+0.02%)
Jan 12, 2006 64.26 64.32 62.66 63.28 527,462 -0.98(-1.53%)
Jan 11, 2006 62.89 65.30 62.89 64.26 1,275,557 -2.40(-3.60%)
Jan 10, 2006 65.00 66.73 64.66 66.66 394,044 +1.56(+2.40%)
Jan 09, 2006 62.40 65.49 62.40 65.10 727,944 +2.70(+4.33%)
Jan 06, 2006 62.00 62.57 61.66 62.40 595,239 -0.73(-1.15%)
Jan 05, 2006 61.94 63.53 61.66 63.12 783,001 +1.20(+1.94%)
Jan 04, 2006 62.44 62.79 61.60 61.93 430,172 -0.50(-0.80%)
Jan 03, 2006 61.83 62.99 59.96 62.43 790,531 +0.60(+0.97%)
Dec 30, 2005 62.79 62.79 61.49 61.83 339,395 -1.06(-1.69%)
Dec 29, 2005 62.76 63.26 62.03 62.89 308,661 +0.14(+0.22%)
Dec 28, 2005 63.08 63.58 62.67 62.75 215,137 -0.75(-1.18%)
Dec 27, 2005 63.58 64.48 63.38 63.50 232,234 -0.08(-0.12%)
Dec 23, 2005 64.66 64.95 63.50 63.58 501,002 -1.23(-1.90%)
Dec 22, 2005 64.55 65.19 64.30 64.80 320,771 +0.26(+0.40%)
Dec 21, 2005 65.91 65.96 64.09 64.55 435,362 -1.37(-2.07%)
Dec 20, 2005 65.78 66.05 64.92 65.91 376,235 +0.23(+0.34%)
Dec 19, 2005 67.39 67.60 65.41 65.69 332,169 -1.95(-2.88%)
Dec 16, 2005 69.47 69.47 67.31 67.63 289,631 -0.61(-0.89%)
Dec 15, 2005 69.96 70.55 67.58 68.24 508,838 -1.08(-1.56%)
Dec 14, 2005 69.55 70.05 69.08 69.32 430,070 -0.32(-0.47%)
Dec 13, 2005 67.99 70.64 67.75 69.65 565,828 +1.67(+2.46%)
Dec 12, 2005 67.07 68.27 67.11 67.98 357,917 +0.91(+1.36%)
Dec 09, 2005 66.72 67.12 65.44 67.06 365,549 +0.42(+0.63%)
Dec 08, 2005 65.44 67.06 64.41 66.64 548,629 +1.10(+1.68%)
Dec 07, 2005 67.07 67.12 65.02 65.54 474,135 -1.51(-2.26%)
Dec 06, 2005 66.92 67.75 66.80 67.05 470,675 +0.74(+1.11%)
Dec 05, 2005 66.18 66.43 65.38 66.32 459,990 -1.01(-1.50%)
Dec 02, 2005 66.33 68.05 66.23 67.33 285,865 +1.00(+1.51%)
Dec 01, 2005 65.84 66.59 65.35 66.33 446,760 +1.01(+1.55%)
Nov 30, 2005 64.55 65.81 63.78 65.32 358,527 +1.14(+1.78%)
Nov 29, 2005 64.85 66.56 63.87 64.18 603,482 -0.32(-0.50%)
Nov 28, 2005 66.97 66.97 64.15 64.50 816,584 -2.46(-3.67%)
Nov 25, 2005 67.12 67.50 66.77 66.96 88,843 -0.07(-0.10%)
Nov 23, 2005 66.63 67.95 66.62 67.03 542,930 +0.40(+0.60%)
Nov 22, 2005 64.07 66.63 63.44 66.62 555,855 +2.46(+3.83%)
Nov 21, 2005 62.07 64.33 61.91 64.17 461,822 +2.09(+3.37%)
Nov 18, 2005 62.93 63.33 60.92 62.07 637,066 +0.36(+0.59%)
Nov 17, 2005 58.71 61.96 58.58 61.71 584,350 +2.26(+3.80%)
Nov 16, 2005 59.27 59.60 57.48 59.45 409,920 +0.69(+1.17%)
Nov 15, 2005 59.25 59.55 57.85 58.76 579,974 -0.49(-0.83%)
Nov 14, 2005 58.22 59.25 57.75 59.25 363,107 +0.88(+1.52%)
Nov 11, 2005 59.20 60.09 57.77 58.37 279,352 -0.54(-0.92%)
Nov 10, 2005 56.99 59.06 56.29 58.91 412,566 +1.98(+3.47%)
Nov 09, 2005 58.14 58.86 56.77 56.93 902,679 -0.32(-0.57%)
Nov 08, 2005 61.61 61.62 57.26 57.26 1,466,066 -7.25(-11.24%)
Nov 07, 2005 62.88 65.09 62.18 64.51 523,188 +1.64(+2.61%)
Nov 04, 2005 63.67 63.89 61.72 62.87 586,487 -0.56(-0.88%)
Nov 03, 2005 66.31 66.80 63.07 63.43 651,211 -1.90(-2.90%)
Nov 02, 2005 62.34 65.85 61.91 65.33 757,864 +3.10(+4.97%)
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.