Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.