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 (%)
Nov 30, 2004 22.93 23.15 22.80 22.99 259,914 -0.03(-0.15%)
Nov 29, 2004 23.45 23.45 22.85 23.03 318,329 -0.46(-1.95%)
Nov 26, 2004 23.68 23.69 23.47 23.48 81,210 -0.20(-0.83%)
Nov 24, 2004 23.55 23.90 23.41 23.68 187,456 +0.08(+0.33%)
Nov 23, 2004 23.24 23.67 22.91 23.60 407,071 +0.38(+1.65%)
Nov 22, 2004 22.97 23.42 22.88 23.22 388,345 +0.34(+1.49%)
Nov 19, 2004 23.42 23.48 22.80 22.88 240,986 -0.54(-2.32%)
Nov 18, 2004 23.30 23.46 23.13 23.42 171,783 +0.18(+0.78%)
Nov 17, 2004 23.01 23.42 22.88 23.24 302,250 +0.29(+1.28%)
Nov 16, 2004 23.47 23.47 22.85 22.94 431,088 -0.53(-2.24%)
Nov 15, 2004 23.08 23.84 22.94 23.47 400,761 +0.54(+2.37%)
Nov 12, 2004 22.35 23.08 22.23 22.93 265,003 +0.65(+2.93%)
Nov 11, 2004 22.47 22.53 22.11 22.27 280,675 -0.17(-0.74%)
Nov 10, 2004 22.45 22.55 22.27 22.44 238,543 -0.01(-0.05%)
Nov 09, 2004 21.79 22.65 21.79 22.45 940,130 +0.47(+2.16%)
Nov 08, 2004 22.05 22.27 21.92 21.98 450,220 +0.03(+0.13%)
Nov 05, 2004 22.29 22.35 21.71 21.95 456,937 -0.34(-1.54%)
Nov 04, 2004 22.48 22.48 21.85 22.29 437,601 -0.19(-0.83%)
Nov 03, 2004 22.55 22.62 22.17 22.48 248,923 +0.15(+0.67%)
Nov 02, 2004 22.34 22.57 22.00 22.33 357,204 -0.00(-0.02%)
Nov 01, 2004 21.78 22.50 21.77 22.34 697,923 +0.55(+2.50%)
Oct 29, 2004 21.62 22.08 21.51 21.79 404,221 +0.06(+0.28%)
Oct 28, 2004 21.44 22.22 21.43 21.73 719,498 -0.03(-0.15%)
Oct 27, 2004 20.76 21.83 20.65 21.76 963,944 +1.31(+6.42%)
Oct 26, 2004 18.79 21.04 18.79 20.45 1,005,261 +1.85(+9.97%)
Oct 25, 2004 18.55 18.87 18.37 18.59 314,258 +0.21(+1.12%)
Oct 22, 2004 18.33 18.63 18.17 18.39 200,278 +0.06(+0.32%)
Oct 21, 2004 18.13 18.47 18.08 18.33 127,209 +0.20(+1.11%)
Oct 20, 2004 18.08 18.38 17.86 18.13 251,162 +0.01(+0.07%)
Oct 19, 2004 18.24 18.54 18.11 18.11 333,187 -0.13(-0.69%)
Oct 18, 2004 17.84 18.46 17.59 18.24 373,284 +0.40(+2.26%)
Oct 15, 2004 17.76 17.98 17.72 17.84 368,399 +0.13(+0.71%)
Oct 14, 2004 18.13 18.41 17.59 17.71 382,239 -0.44(-2.45%)
Oct 13, 2004 18.48 18.49 17.87 18.16 228,366 -0.32(-1.72%)
Oct 12, 2004 18.10 18.64 18.07 18.47 271,923 +0.32(+1.75%)
Oct 11, 2004 18.23 18.26 17.97 18.16 118,661 -0.02(-0.12%)
Oct 08, 2004 18.22 18.44 17.97 18.18 233,455 +0.05(+0.26%)
Oct 07, 2004 18.54 18.54 18.05 18.13 242,003 -0.41(-2.21%)
Oct 06, 2004 18.31 18.74 18.23 18.54 386,310 +0.18(+0.98%)
Oct 05, 2004 18.67 18.67 18.12 18.36 546,492 -0.57(-3.04%)
Oct 04, 2004 19.61 19.75 18.75 18.94 314,258 -0.67(-3.40%)
Oct 01, 2004 19.65 19.75 19.39 19.60 249,534 +0.29(+1.53%)
Sep 30, 2004 18.93 19.41 18.90 19.31 137,590 +0.38(+2.00%)
Sep 29, 2004 19.09 19.25 18.77 18.93 166,084 -0.11(-0.57%)
Sep 28, 2004 19.23 19.32 18.99 19.04 122,324 -0.18(-0.96%)
Sep 27, 2004 19.07 19.56 18.84 19.22 251,569 +0.15(+0.79%)
Sep 24, 2004 19.26 19.39 18.87 19.07 239,154 -0.14(-0.70%)
Sep 23, 2004 19.25 19.30 19.11 19.21 169,545 -0.04(-0.22%)
Sep 22, 2004 19.16 19.42 19.03 19.25 198,650 +0.09(+0.46%)
Sep 21, 2004 18.92 19.44 18.80 19.16 484,210 +0.45(+2.43%)
Sep 20, 2004 18.90 18.93 18.60 18.71 425,185 -0.14(-0.74%)
Sep 17, 2004 19.04 19.25 18.85 18.85 426,203 -0.11(-0.60%)
Sep 16, 2004 18.06 18.97 17.86 18.96 712,170 +1.34(+7.61%)
Sep 15, 2004 17.35 17.72 17.25 17.62 180,943 +0.21(+1.18%)
Sep 14, 2004 17.40 17.43 17.18 17.41 89,962 +0.01(+0.04%)
Sep 13, 2004 17.23 17.49 17.16 17.40 110,723 +0.21(+1.21%)
Sep 10, 2004 17.23 17.32 17.02 17.20 123,749 -0.02(-0.14%)
Sep 09, 2004 16.97 17.31 16.97 17.22 118,864 +0.28(+1.67%)
Sep 08, 2004 17.14 17.21 16.94 16.94 125,784 -0.23(-1.33%)
Sep 07, 2004 16.85 17.38 16.83 17.17 162,217 +0.44(+2.64%)
Sep 03, 2004 16.76 16.88 16.68 16.72 62,485 -0.12(-0.70%)
Sep 02, 2004 16.68 16.86 16.66 16.84 61,874 +0.15(+0.90%)
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.