Skip to main content

Meritage Corp (NY: MTH )

161.62 -2.06 (-1.26%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 58.07 58.56 57.69 57.90 231,419 +0.56(+0.98%)
Mar 30, 2005 56.60 57.53 56.60 57.34 267,649 +0.72(+1.27%)
Mar 29, 2005 58.42 58.95 56.48 56.62 372,469 -1.94(-3.31%)
Mar 28, 2005 59.06 59.25 57.19 58.55 265,105 -0.11(-0.18%)
Mar 24, 2005 57.98 59.03 57.98 58.66 277,418 +1.06(+1.84%)
Mar 23, 2005 58.55 58.76 57.58 57.60 300,927 -0.95(-1.63%)
Mar 22, 2005 60.43 60.97 58.28 58.55 504,564 -0.30(-0.52%)
Mar 21, 2005 59.26 59.87 58.02 58.86 399,234 -0.39(-0.66%)
Mar 18, 2005 60.10 60.92 58.61 59.25 719,294 -0.84(-1.39%)
Mar 17, 2005 62.37 62.37 59.25 60.09 656,707 -2.03(-3.27%)
Mar 16, 2005 63.58 63.58 60.81 62.12 568,271 +0.21(+0.33%)
Mar 15, 2005 63.58 64.80 61.61 61.92 679,401 -1.40(-2.20%)
Mar 14, 2005 65.16 65.58 62.31 63.31 616,814 -2.00(-3.07%)
Mar 11, 2005 65.37 66.23 64.48 65.32 354,660 -0.62(-0.94%)
Mar 10, 2005 67.09 67.80 65.34 65.93 521,865 -1.44(-2.14%)
Mar 09, 2005 68.77 69.18 66.47 67.38 570,204 -3.27(-4.63%)
Mar 08, 2005 72.77 72.77 70.37 70.65 296,042 -2.12(-2.92%)
Mar 07, 2005 74.03 74.19 72.46 72.77 278,334 -1.26(-1.70%)
Mar 04, 2005 72.03 74.43 71.86 74.03 284,033 +2.99(+4.20%)
Mar 03, 2005 73.21 73.45 70.85 71.04 243,326 -0.79(-1.09%)
Mar 02, 2005 71.41 72.11 70.46 71.83 554,328 -0.56(-0.77%)
Mar 01, 2005 72.52 73.21 71.73 72.39 463,552 +0.43(+0.60%)
Feb 28, 2005 74.83 75.08 71.22 71.96 725,807 -2.82(-3.77%)
Feb 25, 2005 69.62 75.29 69.57 74.78 1,737,379 +5.38(+7.76%)
Feb 24, 2005 67.56 69.77 66.82 69.39 726,621 +1.30(+1.90%)
Feb 23, 2005 68.78 68.84 65.84 68.10 426,712 +0.66(+0.98%)
Feb 22, 2005 70.20 71.12 67.32 67.44 350,895 -2.75(-3.92%)
Feb 18, 2005 70.92 70.92 69.47 70.19 284,033 -0.97(-1.37%)
Feb 17, 2005 71.29 72.21 71.04 71.16 238,034 -0.13(-0.18%)
Feb 16, 2005 70.75 71.30 69.32 71.29 392,721 +1.64(+2.36%)
Feb 15, 2005 70.76 70.94 68.79 69.65 357,204 -1.01(-1.43%)
Feb 14, 2005 70.51 71.29 69.86 70.66 277,520 +0.39(+0.56%)
Feb 11, 2005 69.57 70.59 68.24 70.27 566,032 -1.33(-1.85%)
Feb 10, 2005 70.36 72.04 70.35 71.59 468,436 +1.43(+2.04%)
Feb 09, 2005 73.05 73.84 69.79 70.16 767,023 -2.89(-3.95%)
Feb 08, 2005 71.58 73.18 71.06 73.05 431,291 +1.96(+2.75%)
Feb 07, 2005 71.44 72.27 69.91 71.09 518,812 +0.45(+0.64%)
Feb 04, 2005 68.48 70.75 68.48 70.64 519,829 +2.59(+3.81%)
Feb 03, 2005 67.02 68.32 66.57 68.05 407,885 +0.83(+1.23%)
Feb 02, 2005 67.03 67.44 66.62 67.22 472,914 +0.20(+0.29%)
Feb 01, 2005 65.05 67.03 64.77 67.03 594,120 +3.50(+5.51%)
Jan 31, 2005 62.88 63.67 61.41 63.53 452,052 +0.74(+1.17%)
Jan 28, 2005 61.32 63.26 61.02 62.79 462,839 +1.67(+2.73%)
Jan 27, 2005 62.49 62.50 60.28 61.12 559,926 -2.10(-3.33%)
Jan 26, 2005 61.13 63.53 60.93 63.22 377,558 +2.09(+3.42%)
Jan 25, 2005 60.69 61.53 59.92 61.13 310,900 +0.54(+0.89%)
Jan 24, 2005 60.53 61.31 60.30 60.59 535,094 +0.06(+0.10%)
Jan 21, 2005 61.15 61.86 60.38 60.53 219,716 -0.37(-0.61%)
Jan 20, 2005 62.59 62.59 60.66 60.90 375,624 -1.89(-3.00%)
Jan 19, 2005 62.89 63.99 61.72 62.79 379,593 +0.28(+0.44%)
Jan 18, 2005 62.10 62.94 61.41 62.51 314,665 +1.10(+1.79%)
Jan 14, 2005 60.44 61.82 59.16 61.41 335,731 +1.46(+2.44%)
Jan 13, 2005 59.45 60.92 59.00 59.95 512,705 +1.24(+2.11%)
Jan 12, 2005 58.43 58.98 57.49 58.71 496,423 +0.04(+0.07%)
Jan 11, 2005 58.36 59.14 57.60 58.67 541,200 -0.18(-0.30%)
Jan 10, 2005 55.08 59.50 54.91 58.85 696,396 +31.39(+114.30%)
Jan 07, 2005 27.39 27.63 27.30 27.46 522,068 +0.22(+0.80%)
Jan 06, 2005 26.53 27.35 26.49 27.24 616,916 +0.81(+3.07%)
Jan 05, 2005 26.72 27.05 26.25 26.43 511,484 -0.53(-1.96%)
Jan 04, 2005 27.45 27.69 26.62 26.96 779,133 -0.51(-1.87%)
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.