Skip to main content

Meritage Corp (NY: MTH )

162.74 -4.14 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 60.36 62.96 60.36 61.18 653,607 +1.30(+2.17%)
Oct 28, 2005 58.21 59.98 57.88 59.89 809,222 +1.76(+3.03%)
Oct 27, 2005 61.00 61.00 57.78 58.13 680,170 -2.84(-4.66%)
Oct 26, 2005 63.67 63.68 60.92 60.97 726,377 -2.90(-4.54%)
Oct 25, 2005 64.47 64.65 62.39 63.87 427,154 -0.60(-0.93%)
Oct 24, 2005 63.62 64.60 62.39 64.47 654,828 +1.42(+2.26%)
Oct 21, 2005 62.52 63.42 61.65 63.04 766,375 +1.49(+2.43%)
Oct 20, 2005 61.41 63.12 61.05 61.55 828,255 -1.03(-1.65%)
Oct 19, 2005 60.23 62.88 58.02 62.58 881,076 +1.81(+2.97%)
Oct 18, 2005 61.41 61.70 59.96 60.77 849,017 -0.30(-0.50%)
Oct 17, 2005 60.33 61.10 59.51 61.08 536,869 +1.00(+1.67%)
Oct 14, 2005 61.43 61.65 59.07 60.07 829,883 -0.47(-0.78%)
Oct 13, 2005 60.92 61.09 58.60 60.54 766,476 -0.59(-0.96%)
Oct 12, 2005 61.82 62.07 59.85 61.13 737,979 -1.18(-1.89%)
Oct 11, 2005 65.09 65.42 61.71 62.31 765,255 -1.39(-2.17%)
Oct 10, 2005 66.00 66.00 62.59 63.70 707,344 -2.13(-3.24%)
Oct 07, 2005 64.60 66.41 63.91 65.83 927,690 +1.67(+2.60%)
Oct 06, 2005 68.28 68.28 63.41 64.16 1,191,494 -3.43(-5.07%)
Oct 05, 2005 71.38 71.53 67.27 67.59 917,614 -3.79(-5.31%)
Oct 04, 2005 72.32 73.98 71.38 71.38 444,965 -3.80(-5.06%)
Oct 03, 2005 75.85 76.90 74.36 75.18 362,832 -0.14(-0.18%)
Sep 30, 2005 73.14 75.35 73.14 75.32 386,647 +2.18(+2.98%)
Sep 29, 2005 71.59 73.30 70.99 73.14 538,701 +1.56(+2.18%)
Sep 28, 2005 72.28 73.05 70.80 71.58 1,095,824 -0.69(-0.95%)
Sep 27, 2005 73.30 74.38 71.98 72.27 389,395 -0.84(-1.14%)
Sep 26, 2005 74.13 75.01 72.86 73.10 305,430 +0.20(+0.27%)
Sep 23, 2005 72.91 73.46 71.97 72.91 357,031 -0.80(-1.08%)
Sep 22, 2005 72.63 74.67 71.37 73.70 437,841 +1.21(+1.67%)
Sep 21, 2005 73.81 74.18 71.73 72.49 568,115 -0.22(-0.30%)
Sep 20, 2005 78.50 79.22 72.38 72.71 742,966 -5.80(-7.38%)
Sep 19, 2005 79.59 80.27 77.21 78.51 447,204 +0.16(+0.20%)
Sep 16, 2005 82.18 82.18 77.81 78.35 546,029 -2.85(-3.51%)
Sep 15, 2005 81.14 82.22 80.71 81.20 144,216 +0.26(+0.32%)
Sep 14, 2005 81.65 83.20 80.86 80.94 323,037 -1.41(-1.71%)
Sep 13, 2005 82.14 83.59 81.47 82.35 298,713 +0.35(+0.43%)
Sep 12, 2005 83.20 83.85 81.31 81.99 387,258 -1.21(-1.45%)
Sep 09, 2005 80.52 83.93 79.83 83.20 1,044,326 +5.72(+7.38%)
Sep 08, 2005 76.78 78.16 76.15 77.48 388,276 -2.35(-2.94%)
Sep 07, 2005 78.51 79.84 77.82 79.83 265,636 +1.33(+1.69%)
Sep 06, 2005 76.54 78.65 76.50 78.51 314,590 +2.21(+2.90%)
Sep 02, 2005 77.56 78.11 75.85 76.29 280,597 -1.27(-1.63%)
Sep 01, 2005 76.68 77.87 74.48 77.56 420,335 +0.64(+0.83%)
Aug 31, 2005 74.18 77.28 73.87 76.92 415,857 +2.97(+4.01%)
Aug 30, 2005 73.00 74.72 72.91 73.96 256,476 +0.95(+1.31%)
Aug 29, 2005 72.62 73.79 71.89 73.00 380,744 -0.29(-0.40%)
Aug 26, 2005 74.89 74.93 72.76 73.30 287,314 -1.35(-1.80%)
Aug 25, 2005 76.64 77.99 74.40 74.64 530,356 -1.24(-1.63%)
Aug 24, 2005 73.56 78.07 72.18 75.88 874,665 +2.19(+2.97%)
Aug 23, 2005 75.02 75.56 72.78 73.69 405,578 -1.33(-1.77%)
Aug 22, 2005 74.88 75.72 74.34 75.02 323,139 +0.15(+0.20%)
Aug 19, 2005 75.79 75.90 74.28 74.87 270,623 -0.73(-0.96%)
Aug 18, 2005 75.15 76.10 74.28 75.60 336,777 +0.45(+0.60%)
Aug 17, 2005 77.28 77.28 75.00 75.15 492,495 -2.59(-3.34%)
Aug 16, 2005 80.21 80.52 77.13 77.74 369,345 -2.22(-2.78%)
Aug 15, 2005 77.85 80.22 77.85 79.96 398,962 +1.74(+2.22%)
Aug 12, 2005 79.34 79.34 76.88 78.22 445,576 -1.30(-1.63%)
Aug 11, 2005 79.83 80.78 78.28 79.52 392,856 +0.18(+0.22%)
Aug 10, 2005 81.80 82.77 78.90 79.34 521,908 -1.41(-1.74%)
Aug 09, 2005 81.06 82.18 79.11 80.75 802,505 +0.22(+0.27%)
Aug 08, 2005 85.50 85.80 80.08 80.53 883,926 -4.97(-5.81%)
Aug 05, 2005 89.41 89.94 83.68 85.50 865,708 -6.04(-6.60%)
Aug 04, 2005 91.33 92.53 90.50 91.54 301,155 -0.31(-0.34%)
Aug 03, 2005 93.32 93.67 91.79 91.86 410,158 -1.46(-1.57%)
Aug 02, 2005 94.07 94.82 92.60 93.32 419,419 -0.76(-0.80%)
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.