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 (%)
Apr 29, 2005 62.94 63.37 60.98 62.19 616,051 +0.04(+0.06%)
Apr 28, 2005 64.65 65.17 62.15 62.15 593,559 -2.89(-4.44%)
Apr 27, 2005 64.28 66.36 62.79 65.03 674,572 +0.51(+0.79%)
Apr 26, 2005 61.21 67.28 61.20 64.52 1,297,647 +4.78(+8.01%)
Apr 25, 2005 57.87 60.43 57.73 59.74 573,102 +1.43(+2.46%)
Apr 22, 2005 59.93 59.97 57.70 58.30 351,738 -1.62(-2.71%)
Apr 21, 2005 58.46 60.03 58.32 59.93 310,519 +2.07(+3.58%)
Apr 20, 2005 59.44 60.43 57.52 57.85 306,244 -2.51(-4.15%)
Apr 19, 2005 58.95 61.31 58.60 60.36 274,388 +0.99(+1.67%)
Apr 18, 2005 58.81 59.66 58.11 59.37 414,229 +1.54(+2.67%)
Apr 15, 2005 59.67 60.30 57.69 57.82 419,419 -1.60(-2.70%)
Apr 14, 2005 61.43 61.58 59.35 59.42 450,766 -1.99(-3.25%)
Apr 13, 2005 63.03 63.20 60.68 61.42 369,956 -1.53(-2.43%)
Apr 12, 2005 59.94 63.52 59.94 62.95 528,931 +2.74(+4.55%)
Apr 11, 2005 59.68 60.64 59.19 60.21 291,894 +0.41(+0.69%)
Apr 08, 2005 60.92 61.41 59.74 59.80 402,932 +0.34(+0.58%)
Apr 07, 2005 58.51 59.91 58.48 59.45 258,409 +0.89(+1.53%)
Apr 06, 2005 59.16 59.34 58.27 58.56 248,842 -0.84(-1.42%)
Apr 05, 2005 59.84 60.30 59.23 59.40 439,368 +0.22(+0.37%)
Apr 04, 2005 57.97 59.78 57.69 59.19 324,869 +0.78(+1.33%)
Apr 01, 2005 58.46 59.83 57.74 58.41 369,651 +0.52(+0.90%)
Mar 31, 2005 58.07 58.56 57.69 57.89 231,439 +0.56(+0.98%)
Mar 30, 2005 56.59 57.53 56.59 57.33 267,671 +0.72(+1.27%)
Mar 29, 2005 58.41 58.94 56.48 56.61 372,501 -1.94(-3.31%)
Mar 28, 2005 59.05 59.25 57.18 58.55 265,127 -0.11(-0.18%)
Mar 24, 2005 57.97 59.02 57.97 58.66 277,442 +1.06(+1.84%)
Mar 23, 2005 58.55 58.76 57.58 57.60 300,952 -0.95(-1.63%)
Mar 22, 2005 60.43 60.97 58.27 58.55 504,606 -0.30(-0.52%)
Mar 21, 2005 59.26 59.87 58.02 58.85 399,268 -0.39(-0.66%)
Mar 18, 2005 60.09 60.92 58.61 59.25 719,354 -0.84(-1.39%)
Mar 17, 2005 62.36 62.36 59.25 60.08 656,762 -2.03(-3.27%)
Mar 16, 2005 63.57 63.57 60.81 62.12 568,318 +0.21(+0.33%)
Mar 15, 2005 63.57 64.80 61.61 61.91 679,458 -1.40(-2.20%)
Mar 14, 2005 65.15 65.58 62.30 63.31 616,865 -2.00(-3.07%)
Mar 11, 2005 65.37 66.22 64.47 65.31 354,690 -0.62(-0.94%)
Mar 10, 2005 67.09 67.80 65.34 65.93 521,908 -1.44(-2.14%)
Mar 09, 2005 68.77 69.17 66.47 67.37 570,252 -3.27(-4.63%)
Mar 08, 2005 72.77 72.77 70.36 70.65 296,067 -2.12(-2.92%)
Mar 07, 2005 74.03 74.18 72.45 72.77 278,358 -1.26(-1.70%)
Mar 04, 2005 72.02 74.43 71.85 74.03 284,057 +2.99(+4.20%)
Mar 03, 2005 73.20 73.45 70.84 71.04 243,347 -0.79(-1.09%)
Mar 02, 2005 71.40 72.10 70.46 71.82 554,375 -0.56(-0.77%)
Mar 01, 2005 72.51 73.20 71.73 72.38 463,590 +0.43(+0.60%)
Feb 28, 2005 74.82 75.08 71.22 71.95 725,868 -2.82(-3.77%)
Feb 25, 2005 69.61 75.28 69.56 74.77 1,737,524 +5.38(+7.76%)
Feb 24, 2005 67.55 69.76 66.81 69.39 726,682 +1.30(+1.90%)
Feb 23, 2005 68.78 68.84 65.83 68.09 426,747 +0.66(+0.98%)
Feb 22, 2005 70.19 71.12 67.31 67.43 350,924 -2.75(-3.92%)
Feb 18, 2005 70.91 70.91 69.47 70.18 284,057 -0.97(-1.37%)
Feb 17, 2005 71.28 72.21 71.04 71.16 238,054 -0.13(-0.18%)
Feb 16, 2005 70.74 71.29 69.32 71.28 392,754 +1.64(+2.36%)
Feb 15, 2005 70.75 70.93 68.79 69.64 357,234 -1.01(-1.43%)
Feb 14, 2005 70.51 71.28 69.86 70.66 277,543 +0.39(+0.56%)
Feb 11, 2005 69.56 70.59 68.24 70.26 566,079 -1.33(-1.85%)
Feb 10, 2005 70.35 72.03 70.34 71.59 468,476 +1.43(+2.04%)
Feb 09, 2005 73.04 73.84 69.78 70.15 767,087 -2.89(-3.95%)
Feb 08, 2005 71.58 73.17 71.06 73.04 431,327 +1.96(+2.75%)
Feb 07, 2005 71.43 72.27 69.91 71.09 518,855 +0.45(+0.64%)
Feb 04, 2005 68.47 70.74 68.47 70.64 519,873 +2.59(+3.81%)
Feb 03, 2005 67.01 68.32 66.57 68.04 407,919 +0.83(+1.23%)
Feb 02, 2005 67.02 67.43 66.62 67.22 472,954 +0.20(+0.29%)
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.