Skip to main content

Meritage Corp (NY: MTH )

166.42 +3.68 (+2.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 18.37 18.62 18.24 18.24 225,720 -0.13(-0.68%)
Mar 30, 2004 18.02 18.37 17.91 18.37 210,048 +0.33(+1.84%)
Mar 29, 2004 18.15 18.26 17.91 18.03 217,782 -0.12(-0.66%)
Mar 26, 2004 17.75 18.24 17.74 18.15 144,103 +0.42(+2.35%)
Mar 25, 2004 17.75 17.98 17.68 17.74 253,605 +0.02(+0.14%)
Mar 24, 2004 17.70 17.77 17.56 17.71 424,982 +0.09(+0.50%)
Mar 23, 2004 17.99 18.03 17.52 17.62 282,100 -0.31(-1.73%)
Mar 22, 2004 18.26 18.26 17.93 17.93 230,198 -0.40(-2.17%)
Mar 19, 2004 18.25 18.46 18.13 18.33 187,659 +0.08(+0.43%)
Mar 18, 2004 18.22 18.35 18.04 18.25 194,987 -0.02(-0.13%)
Mar 17, 2004 18.28 18.60 18.08 18.28 440,043 -0.00(-0.03%)
Mar 16, 2004 18.25 18.30 17.92 18.28 221,039 +0.10(+0.54%)
Mar 15, 2004 18.44 18.60 18.06 18.18 236,101 -0.36(-1.96%)
Mar 12, 2004 18.34 18.55 18.06 18.55 186,642 +0.23(+1.26%)
Mar 11, 2004 18.20 18.72 17.91 18.32 229,791 +0.11(+0.59%)
Mar 10, 2004 18.55 19.00 18.20 18.21 231,012 -0.31(-1.68%)
Mar 09, 2004 19.09 19.09 18.40 18.52 247,906 -0.44(-2.34%)
Mar 08, 2004 19.25 19.51 18.76 18.96 244,242 -0.28(-1.47%)
Mar 05, 2004 18.93 19.57 18.89 19.25 150,819 +0.32(+1.67%)
Mar 04, 2004 18.57 19.06 18.56 18.93 186,438 +0.30(+1.61%)
Mar 03, 2004 18.96 18.96 18.52 18.63 284,542 -0.38(-2.02%)
Mar 02, 2004 18.96 19.21 18.82 19.01 260,118 +0.02(+0.12%)
Mar 01, 2004 18.44 19.01 18.44 18.99 262,560 +0.79(+4.36%)
Feb 27, 2004 18.01 18.38 17.98 18.20 174,022 +0.19(+1.06%)
Feb 26, 2004 17.23 18.01 17.15 18.01 323,417 +0.54(+3.11%)
Feb 25, 2004 17.28 17.61 17.07 17.46 245,260 +0.23(+1.34%)
Feb 24, 2004 17.08 17.34 17.05 17.23 185,624 +0.16(+0.92%)
Feb 23, 2004 17.12 17.22 17.00 17.08 188,270 +0.00(+0.01%)
Feb 20, 2004 17.38 17.38 17.01 17.07 301,029 -0.31(-1.78%)
Feb 19, 2004 17.75 17.75 17.25 17.38 249,941 -0.26(-1.48%)
Feb 18, 2004 17.47 17.67 17.31 17.64 361,275 +0.00(+0.00%)
Feb 17, 2004 17.47 17.77 17.46 17.64 360,461 +0.41(+2.37%)
Feb 13, 2004 17.38 17.44 17.21 17.24 266,224 +0.01(+0.06%)
Feb 12, 2004 17.02 17.48 16.91 17.23 363,107 +0.17(+0.99%)
Feb 11, 2004 16.40 17.18 16.24 17.06 287,188 +0.66(+4.02%)
Feb 10, 2004 16.39 16.46 16.29 16.40 178,704 +0.01(+0.08%)
Feb 09, 2004 16.31 16.53 16.31 16.39 143,289 +0.20(+1.21%)
Feb 06, 2004 15.92 16.27 15.92 16.19 323,621 +0.37(+2.33%)
Feb 05, 2004 15.75 15.87 15.60 15.82 121,917 +0.10(+0.62%)
Feb 04, 2004 15.89 15.91 15.69 15.72 293,905 -0.22(-1.36%)
Feb 03, 2004 15.97 16.13 15.92 15.94 230,402 -0.13(-0.81%)
Feb 02, 2004 15.94 16.26 15.72 16.07 235,287 +0.13(+0.79%)
Jan 30, 2004 15.91 16.09 15.70 15.94 235,287 +0.01(+0.08%)
Jan 29, 2004 16.26 16.36 15.52 15.93 436,990 -0.09(-0.54%)
Jan 28, 2004 16.77 16.78 15.97 16.02 388,752 -0.75(-4.50%)
Jan 27, 2004 16.75 16.88 16.67 16.77 396,894 +0.02(+0.15%)
Jan 26, 2004 16.68 16.85 16.56 16.75 247,295 +0.07(+0.41%)
Jan 23, 2004 16.68 16.82 16.44 16.68 331,966 -0.04(-0.26%)
Jan 22, 2004 16.55 16.85 16.46 16.72 574,784 +0.26(+1.60%)
Jan 21, 2004 15.97 16.48 15.93 16.46 2,089,495 +0.99(+6.43%)
Jan 20, 2004 15.25 15.49 15.23 15.46 327,895 +0.22(+1.43%)
Jan 16, 2004 15.49 15.53 15.20 15.25 262,764 -0.16(-1.04%)
Jan 15, 2004 15.48 15.55 15.17 15.41 186,031 +0.08(+0.50%)
Jan 14, 2004 15.11 15.41 15.01 15.33 273,348 +0.42(+2.82%)
Jan 13, 2004 14.96 15.23 14.52 14.91 284,542 -0.05(-0.34%)
Jan 12, 2004 15.31 15.64 14.90 14.96 481,972 -0.29(-1.90%)
Jan 09, 2004 14.97 15.40 14.80 15.25 369,824 +0.56(+3.81%)
Jan 08, 2004 15.66 15.66 14.59 14.69 777,709 -1.03(-6.56%)
Jan 07, 2004 15.59 15.86 15.33 15.72 553,006 +0.14(+0.88%)
Jan 06, 2004 15.13 15.72 15.08 15.58 442,893 +0.45(+2.99%)
Jan 05, 2004 15.97 16.09 15.00 15.13 861,769 -0.83(-5.19%)
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.