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 (%)
Nov 30, 2006 45.35 48.34 45.05 47.72 1,327,560 +3.54(+8.01%)
Nov 29, 2006 43.73 44.74 43.38 44.18 296,856 +0.81(+1.86%)
Nov 28, 2006 43.71 44.49 42.86 43.37 403,000 -0.33(-0.76%)
Nov 27, 2006 44.65 45.03 43.43 43.71 359,341 -0.93(-2.09%)
Nov 24, 2006 44.81 45.68 44.57 44.64 108,179 -0.64(-1.41%)
Nov 22, 2006 44.73 45.75 44.73 45.28 329,320 +0.62(+1.39%)
Nov 21, 2006 44.02 44.90 43.81 44.66 282,405 +0.86(+1.97%)
Nov 20, 2006 44.47 44.80 43.57 43.80 369,518 -0.68(-1.52%)
Nov 17, 2006 45.01 45.01 43.70 44.47 535,196 -0.64(-1.42%)
Nov 16, 2006 44.56 45.69 44.43 45.11 666,884 +0.82(+1.84%)
Nov 15, 2006 44.23 44.92 43.80 44.30 624,243 +0.19(+0.42%)
Nov 14, 2006 43.33 45.20 42.47 44.11 756,745 +2.00(+4.76%)
Nov 13, 2006 42.39 43.17 41.98 42.11 714,511 -0.49(-1.15%)
Nov 10, 2006 40.73 42.81 40.48 42.60 739,139 +1.93(+4.74%)
Nov 09, 2006 41.43 41.47 40.54 40.67 476,578 -0.78(-1.87%)
Nov 08, 2006 40.79 41.70 40.42 41.45 818,518 +0.01(+0.02%)
Nov 07, 2006 41.68 42.00 41.09 41.44 455,512 -0.41(-0.99%)
Nov 06, 2006 42.68 42.73 41.42 41.85 632,588 -0.42(-1.00%)
Nov 03, 2006 43.02 43.40 41.78 42.27 528,887 -0.75(-1.74%)
Nov 02, 2006 43.47 43.91 42.79 43.02 701,586 -0.47(-1.08%)
Nov 01, 2006 45.10 45.94 43.42 43.49 698,432 -1.49(-3.32%)
Oct 31, 2006 45.94 46.09 44.68 44.98 493,878 -0.78(-1.70%)
Oct 30, 2006 45.86 46.28 45.39 45.76 476,171 -0.13(-0.28%)
Oct 27, 2006 47.17 47.17 45.72 45.89 561,452 -1.28(-2.71%)
Oct 26, 2006 47.41 48.03 46.64 47.17 937,179 +0.44(+0.95%)
Oct 25, 2006 45.59 47.23 45.41 46.72 750,130 +0.72(+1.56%)
Oct 24, 2006 44.58 46.33 44.57 46.01 595,748 +0.50(+1.10%)
Oct 23, 2006 46.06 46.23 45.21 45.51 401,880 -0.54(-1.17%)
Oct 20, 2006 46.46 46.51 45.27 46.05 458,565 -0.11(-0.23%)
Oct 19, 2006 46.18 46.79 45.44 46.15 523,595 +0.54(+1.18%)
Oct 18, 2006 46.67 46.94 45.28 45.61 461,007 -0.16(-0.34%)
Oct 17, 2006 46.04 46.62 45.32 45.77 561,656 -0.63(-1.36%)
Oct 16, 2006 46.04 47.17 45.66 46.40 475,662 +0.77(+1.68%)
Oct 13, 2006 46.61 46.70 45.38 45.63 579,974 -1.52(-3.23%)
Oct 12, 2006 45.44 47.30 45.44 47.16 522,068 +2.11(+4.69%)
Oct 11, 2006 45.22 45.66 44.25 45.04 773,740 -0.35(-0.78%)
Oct 10, 2006 44.37 45.83 44.14 45.40 991,217 +1.73(+3.96%)
Oct 09, 2006 42.25 44.05 41.70 43.67 595,850 +1.32(+3.11%)
Oct 06, 2006 42.55 42.56 41.81 42.35 364,125 -0.20(-0.46%)
Oct 05, 2006 42.93 43.41 41.80 42.55 457,853 -0.37(-0.87%)
Oct 04, 2006 41.27 43.23 40.68 42.92 522,577 +1.65(+4.00%)
Oct 03, 2006 41.46 41.85 40.58 41.27 473,728 -0.18(-0.43%)
Oct 02, 2006 40.89 42.30 40.29 41.45 537,435 +0.56(+1.37%)
Sep 29, 2006 42.15 42.66 40.81 40.89 575,801 -0.95(-2.28%)
Sep 28, 2006 41.94 42.57 41.06 41.84 491,945 -0.10(-0.23%)
Sep 27, 2006 43.04 44.41 41.59 41.94 904,308 -1.32(-3.04%)
Sep 26, 2006 41.37 44.12 41.29 43.26 975,647 +1.54(+3.70%)
Sep 25, 2006 40.28 41.91 39.62 41.71 631,977 +1.43(+3.56%)
Sep 22, 2006 39.70 40.67 38.93 40.28 798,978 +0.28(+0.71%)
Sep 21, 2006 41.37 42.02 39.75 39.99 585,062 -1.35(-3.26%)
Sep 20, 2006 41.86 42.49 41.08 41.34 455,919 -0.52(-1.24%)
Sep 19, 2006 43.51 43.72 41.02 41.86 987,554 -1.65(-3.79%)
Sep 18, 2006 43.83 43.94 41.92 43.51 1,067,543 +0.75(+1.75%)
Sep 15, 2006 42.25 43.04 41.44 42.76 1,028,973 +1.63(+3.97%)
Sep 14, 2006 41.01 41.35 39.97 41.13 464,162 +0.13(+0.31%)
Sep 13, 2006 40.93 41.57 40.70 41.01 607,960 -0.31(-0.76%)
Sep 12, 2006 38.63 41.44 38.32 41.32 1,027,549 +2.70(+7.00%)
Sep 11, 2006 37.83 39.60 36.91 38.62 737,918 +0.29(+0.77%)
Sep 08, 2006 37.65 38.72 37.36 38.32 515,555 -0.04(-0.10%)
Sep 07, 2006 36.75 39.14 36.19 38.36 1,055,128 +0.67(+1.77%)
Sep 06, 2006 38.93 39.09 37.68 37.69 1,269,145 -2.10(-5.28%)
Sep 05, 2006 39.99 39.99 39.39 39.80 383,562 -0.05(-0.12%)
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.