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 (%)
Mar 31, 2006 54.20 54.52 53.68 54.01 465,078 -0.20(-0.36%)
Mar 30, 2006 54.75 55.17 53.50 54.20 354,355 -0.54(-0.99%)
Mar 29, 2006 55.26 55.70 54.59 54.74 411,039 -0.77(-1.38%)
Mar 28, 2006 56.99 57.07 55.32 55.51 689,680 -0.75(-1.33%)
Mar 27, 2006 55.51 56.40 55.51 56.26 249,432 +0.64(+1.15%)
Mar 24, 2006 56.49 56.49 55.00 55.62 988,266 -0.88(-1.57%)
Mar 23, 2006 54.87 57.43 54.78 56.50 524,002 +1.79(+3.27%)
Mar 22, 2006 55.11 55.86 54.56 54.71 522,780 -0.38(-0.70%)
Mar 21, 2006 56.43 56.44 55.03 55.10 786,054 -1.34(-2.37%)
Mar 20, 2006 57.99 57.99 56.11 56.43 622,004 -1.56(-2.69%)
Mar 17, 2006 56.58 58.47 56.47 57.99 986,129 +2.06(+3.69%)
Mar 16, 2006 55.08 56.85 55.03 55.93 568,474 +1.33(+2.43%)
Mar 15, 2006 53.90 54.88 53.72 54.60 975,952 +0.57(+1.05%)
Mar 14, 2006 52.03 54.23 52.03 54.03 519,829 +1.91(+3.66%)
Mar 13, 2006 52.14 53.02 51.54 52.13 417,858 +0.00(+0.00%)
Mar 10, 2006 51.64 53.31 51.51 52.13 386,513 +0.49(+0.95%)
Mar 09, 2006 53.55 53.59 51.53 51.64 599,208 -1.75(-3.28%)
Mar 08, 2006 53.31 53.66 52.31 53.39 609,283 -0.11(-0.20%)
Mar 07, 2006 54.79 54.79 52.67 53.49 688,967 -1.52(-2.77%)
Mar 06, 2006 56.01 56.25 54.37 55.02 559,417 -0.99(-1.77%)
Mar 03, 2006 56.30 56.77 55.96 56.01 476,578 -1.08(-1.89%)
Mar 02, 2006 56.94 57.52 56.34 57.09 582,518 +0.15(+0.26%)
Mar 01, 2006 57.19 57.48 56.60 56.94 652,331 -0.57(-0.99%)
Feb 28, 2006 60.74 60.73 57.47 57.51 707,285 -3.22(-5.31%)
Feb 27, 2006 60.43 61.15 59.53 60.74 503,546 -0.07(-0.11%)
Feb 24, 2006 60.19 60.81 59.87 60.81 391,805 +0.49(+0.81%)
Feb 23, 2006 61.25 61.25 60.07 60.31 471,082 -0.93(-1.52%)
Feb 22, 2006 58.13 61.32 58.13 61.25 663,322 +3.12(+5.38%)
Feb 21, 2006 57.48 58.47 57.05 58.12 528,174 +0.83(+1.44%)
Feb 17, 2006 58.23 58.71 57.26 57.30 205,265 -0.93(-1.60%)
Feb 16, 2006 57.75 58.37 57.02 58.23 357,510 +1.07(+1.87%)
Feb 15, 2006 57.36 58.22 56.26 57.16 498,356 -0.31(-0.55%)
Feb 14, 2006 56.89 57.61 55.67 57.47 743,922 +0.59(+1.04%)
Feb 13, 2006 57.54 57.93 56.65 56.88 340,413 -0.66(-1.14%)
Feb 10, 2006 57.98 57.98 56.97 57.54 372,877 -0.81(-1.38%)
Feb 09, 2006 57.74 59.20 57.74 58.35 414,093 +0.61(+1.06%)
Feb 08, 2006 57.12 57.97 56.35 57.74 496,728 +0.62(+1.08%)
Feb 07, 2006 56.99 58.46 56.75 57.12 749,417 -2.23(-3.76%)
Feb 06, 2006 59.50 60.10 58.86 59.35 757,457 -0.11(-0.18%)
Feb 03, 2006 56.99 59.66 56.65 59.46 740,971 +1.72(+2.98%)
Feb 02, 2006 58.77 58.77 57.45 57.74 680,215 -1.03(-1.76%)
Feb 01, 2006 59.45 59.45 58.69 58.77 706,166 -0.68(-1.14%)
Jan 31, 2006 59.50 59.62 58.44 59.45 701,281 -0.29(-0.49%)
Jan 30, 2006 60.04 60.28 58.88 59.74 707,998 -0.39(-0.65%)
Jan 27, 2006 59.70 61.42 58.72 60.14 923,949 +0.44(+0.74%)
Jan 26, 2006 57.68 60.92 56.99 59.69 1,956,688 +4.05(+7.28%)
Jan 25, 2006 57.19 57.20 54.78 55.65 771,806 -1.54(-2.70%)
Jan 24, 2006 57.09 57.94 57.00 57.19 449,711 +0.40(+0.71%)
Jan 23, 2006 56.75 57.14 56.32 56.79 643,375 -0.38(-0.67%)
Jan 20, 2006 58.92 58.92 56.82 57.17 760,408 -0.85(-1.46%)
Jan 19, 2006 60.09 60.33 57.87 58.01 871,946 -2.07(-3.45%)
Jan 18, 2006 60.38 61.17 59.22 60.09 606,230 -0.64(-1.05%)
Jan 17, 2006 62.15 62.61 60.32 60.73 632,588 -2.56(-4.05%)
Jan 13, 2006 63.28 63.58 62.95 63.29 367,788 +0.01(+0.02%)
Jan 12, 2006 64.26 64.32 62.66 63.28 527,462 -0.98(-1.53%)
Jan 11, 2006 62.89 65.30 62.89 64.26 1,275,557 -2.40(-3.60%)
Jan 10, 2006 65.00 66.73 64.66 66.66 394,044 +1.56(+2.40%)
Jan 09, 2006 62.40 65.49 62.40 65.10 727,944 +2.70(+4.33%)
Jan 06, 2006 62.00 62.57 61.66 62.40 595,239 -0.73(-1.15%)
Jan 05, 2006 61.94 63.53 61.66 63.12 783,001 +1.20(+1.94%)
Jan 04, 2006 62.44 62.79 61.60 61.93 430,172 -0.50(-0.80%)
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.