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 (%)
May 31, 2007 34.29 34.81 33.86 34.09 647,446 -0.28(-0.80%)
May 30, 2007 34.39 34.88 33.85 34.36 496,830 -0.03(-0.09%)
May 29, 2007 34.38 34.93 33.86 34.39 679,808 +0.00(+0.00%)
May 25, 2007 35.30 35.30 33.76 34.39 742,802 -0.18(-0.51%)
May 24, 2007 36.01 36.62 34.43 34.57 1,184,827 -0.65(-1.84%)
May 23, 2007 35.86 36.69 35.16 35.22 853,119 -0.39(-1.10%)
May 22, 2007 34.23 35.77 34.11 35.61 875,609 +1.56(+4.59%)
May 21, 2007 33.54 34.55 33.47 34.05 798,541 +0.64(+1.91%)
May 18, 2007 33.54 33.76 32.92 33.41 681,029 -0.29(-0.87%)
May 17, 2007 32.59 33.87 32.45 33.70 951,426 +1.11(+3.41%)
May 16, 2007 32.08 32.62 31.79 32.59 561,859 +0.51(+1.59%)
May 15, 2007 32.80 32.95 31.95 32.08 636,964 -0.56(-1.72%)
May 14, 2007 33.17 33.28 32.48 32.64 454,494 -0.53(-1.60%)
May 11, 2007 33.46 34.03 32.92 33.17 552,802 +0.03(+0.09%)
May 10, 2007 34.75 34.76 33.03 33.14 1,371,524 -1.90(-5.41%)
May 09, 2007 34.78 35.15 34.11 35.04 567,355 +0.32(+0.93%)
May 08, 2007 34.15 34.79 33.50 34.72 496,524 +0.36(+1.06%)
May 07, 2007 34.79 35.08 34.28 34.35 551,072 -0.43(-1.24%)
May 04, 2007 34.98 35.25 34.51 34.79 776,589 -0.20(-0.56%)
May 03, 2007 34.82 35.61 34.60 34.98 932,915 +0.34(+0.99%)
May 02, 2007 34.62 34.88 34.40 34.64 905,733 +0.15(+0.43%)
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.