Skip to main content

Meritage Corp (NY: MTH )

160.22 -2.65 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 45.93 46.08 44.68 44.98 493,920 -0.78(-1.70%)
Oct 30, 2006 45.86 46.28 45.38 45.76 476,211 -0.13(-0.28%)
Oct 27, 2006 47.16 47.16 45.72 45.88 561,499 -1.28(-2.71%)
Oct 26, 2006 47.41 48.03 46.63 47.16 937,257 +0.44(+0.95%)
Oct 25, 2006 45.59 47.22 45.40 46.72 750,192 +0.72(+1.56%)
Oct 24, 2006 44.58 46.33 44.57 46.00 595,798 +0.50(+1.10%)
Oct 23, 2006 46.05 46.23 45.21 45.50 401,914 -0.54(-1.17%)
Oct 20, 2006 46.45 46.50 45.27 46.04 458,603 -0.11(-0.23%)
Oct 19, 2006 46.18 46.79 45.43 46.15 523,638 +0.54(+1.18%)
Oct 18, 2006 46.67 46.94 45.28 45.61 461,046 -0.16(-0.34%)
Oct 17, 2006 46.03 46.61 45.32 45.77 561,703 -0.63(-1.36%)
Oct 16, 2006 46.03 47.16 45.66 46.40 475,702 +0.77(+1.68%)
Oct 13, 2006 46.60 46.70 45.37 45.63 580,022 -1.52(-3.23%)
Oct 12, 2006 45.43 47.30 45.43 47.15 522,112 +2.11(+4.69%)
Oct 11, 2006 45.22 45.66 44.24 45.04 773,804 -0.35(-0.78%)
Oct 10, 2006 44.36 45.83 44.14 45.39 991,300 +1.73(+3.96%)
Oct 09, 2006 42.25 44.05 41.70 43.66 595,899 +1.32(+3.11%)
Oct 06, 2006 42.54 42.55 41.81 42.35 364,155 -0.20(-0.46%)
Oct 05, 2006 42.93 43.41 41.80 42.54 457,891 -0.37(-0.87%)
Oct 04, 2006 41.27 43.22 40.68 42.92 522,621 +1.65(+4.00%)
Oct 03, 2006 41.45 41.85 40.58 41.27 473,768 -0.18(-0.43%)
Oct 02, 2006 40.88 42.30 40.28 41.44 537,480 +0.56(+1.37%)
Sep 29, 2006 42.14 42.65 40.81 40.88 575,850 -0.95(-2.28%)
Sep 28, 2006 41.94 42.56 41.06 41.84 491,986 -0.10(-0.23%)
Sep 27, 2006 43.04 44.40 41.59 41.94 904,383 -1.32(-3.04%)
Sep 26, 2006 41.37 44.12 41.29 43.25 975,728 +1.54(+3.70%)
Sep 25, 2006 40.27 41.91 39.62 41.71 632,030 +1.43(+3.56%)
Sep 22, 2006 39.69 40.67 38.93 40.27 799,045 +0.28(+0.71%)
Sep 21, 2006 41.37 42.01 39.74 39.99 585,111 -1.35(-3.26%)
Sep 20, 2006 41.86 42.49 41.08 41.34 455,957 -0.52(-1.24%)
Sep 19, 2006 43.51 43.71 41.02 41.86 987,636 -1.65(-3.79%)
Sep 18, 2006 43.82 43.94 41.92 43.51 1,067,632 +0.75(+1.75%)
Sep 15, 2006 42.25 43.04 41.43 42.76 1,029,059 +1.63(+3.97%)
Sep 14, 2006 41.00 41.35 39.97 41.13 464,201 +0.13(+0.31%)
Sep 13, 2006 40.92 41.56 40.70 41.00 608,011 -0.31(-0.76%)
Sep 12, 2006 38.62 41.43 38.32 41.32 1,027,634 +2.70(+7.00%)
Sep 11, 2006 37.83 39.60 36.91 38.61 737,979 +0.29(+0.77%)
Sep 08, 2006 37.65 38.71 37.36 38.32 515,598 -0.04(-0.10%)
Sep 07, 2006 36.75 39.13 36.19 38.36 1,055,216 +0.67(+1.77%)
Sep 06, 2006 38.93 39.09 37.68 37.69 1,269,251 -2.10(-5.28%)
Sep 05, 2006 39.99 39.99 39.39 39.79 383,594 -0.05(-0.12%)
Sep 01, 2006 40.63 40.75 39.21 39.84 316,829 -0.39(-0.98%)
Aug 31, 2006 39.81 40.67 39.42 40.24 327,821 +0.43(+1.09%)
Aug 30, 2006 40.04 40.23 39.18 39.80 254,745 -0.41(-1.03%)
Aug 29, 2006 40.53 40.53 39.15 40.22 586,027 -0.31(-0.78%)
Aug 28, 2006 39.35 40.87 39.35 40.53 447,306 +1.25(+3.18%)
Aug 25, 2006 39.30 39.73 38.71 39.28 429,088 -0.22(-0.55%)
Aug 24, 2006 37.99 39.64 37.49 39.50 783,168 +1.52(+4.01%)
Aug 23, 2006 39.55 39.73 37.81 37.98 706,734 -1.78(-4.47%)
Aug 22, 2006 39.99 40.69 39.32 39.75 629,486 +0.21(+0.52%)
Aug 21, 2006 41.14 41.16 39.36 39.55 561,703 -2.16(-5.18%)
Aug 18, 2006 40.97 41.71 40.05 41.71 448,120 +0.94(+2.31%)
Aug 17, 2006 41.10 42.20 40.53 40.77 734,213 -0.80(-1.91%)
Aug 16, 2006 39.68 41.68 39.50 41.56 646,380 +2.13(+5.41%)
Aug 15, 2006 38.76 39.86 38.22 39.43 641,902 +1.79(+4.75%)
Aug 14, 2006 38.98 38.99 37.42 37.64 378,709 -0.53(-1.39%)
Aug 11, 2006 38.35 38.53 38.05 38.17 520,687 -0.56(-1.45%)
Aug 10, 2006 37.83 39.18 37.60 38.73 583,076 +0.67(+1.76%)
Aug 09, 2006 39.43 39.44 37.36 38.06 918,632 -1.50(-3.80%)
Aug 08, 2006 41.33 41.95 39.25 39.57 687,803 -1.66(-4.03%)
Aug 07, 2006 40.79 42.10 40.13 41.23 566,486 +0.44(+1.08%)
Aug 04, 2006 40.49 42.76 39.74 40.79 1,012,164 +0.29(+0.73%)
Aug 03, 2006 38.12 40.96 37.85 40.49 626,331 +1.97(+5.13%)
Aug 02, 2006 38.30 39.25 38.08 38.52 507,456 +0.52(+1.37%)
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.