Skip to main content

Meritage Corp (NY: MTH )

161.87 -1.81 (-1.11%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 37.83 38.47 37.46 38.10 665,968 -0.17(-0.44%)
Jul 28, 2006 37.62 38.72 37.45 38.26 918,352 +0.89(+2.39%)
Jul 27, 2006 39.35 39.78 36.77 37.37 1,726,591 +0.44(+1.20%)
Jul 26, 2006 36.69 37.64 35.63 36.93 843,451 +0.05(+0.13%)
Jul 25, 2006 36.18 37.93 35.88 36.88 894,233 +0.70(+1.93%)
Jul 24, 2006 34.74 36.20 35.07 36.18 769,669 +1.45(+4.19%)
Jul 21, 2006 35.36 35.58 33.84 34.73 1,115,578 -0.64(-1.81%)
Jul 20, 2006 37.00 37.56 35.32 35.36 964,656 -2.46(-6.50%)
Jul 19, 2006 36.04 37.90 35.99 37.82 988,470 +1.79(+4.96%)
Jul 18, 2006 37.44 37.63 35.14 36.03 1,506,671 -1.29(-3.45%)
Jul 17, 2006 38.42 38.56 37.06 37.32 1,335,905 -0.76(-1.99%)
Jul 14, 2006 40.88 40.89 37.78 38.08 2,163,887 -3.26(-7.89%)
Jul 13, 2006 42.34 42.71 41.16 41.34 628,110 -1.00(-2.37%)
Jul 12, 2006 43.58 43.91 42.20 42.34 540,590 -1.24(-2.84%)
Jul 11, 2006 43.97 43.97 43.06 43.58 766,820 -0.59(-1.33%)
Jul 10, 2006 45.05 45.17 43.98 44.17 611,929 -0.41(-0.93%)
Jul 07, 2006 45.26 46.03 44.43 44.58 930,564 -0.86(-1.90%)
Jul 06, 2006 45.94 46.18 45.03 45.45 946,440 +0.07(+0.15%)
Jul 05, 2006 46.48 46.49 45.16 45.38 864,822 -1.46(-3.13%)
Jul 03, 2006 46.67 46.97 45.78 46.84 389,974 +0.41(+0.89%)
Jun 30, 2006 47.76 47.76 46.43 46.43 1,443,372 -1.18(-2.48%)
Jun 29, 2006 45.74 47.64 45.49 47.61 709,931 +1.96(+4.28%)
Jun 28, 2006 45.87 46.05 44.56 45.65 505,073 -0.21(-0.45%)
Jun 27, 2006 47.24 47.30 45.25 45.86 1,114,662 -1.39(-2.93%)
Jun 26, 2006 46.58 48.25 46.38 47.24 875,406 +1.01(+2.19%)
Jun 23, 2006 45.83 46.79 45.35 46.23 304,489 +0.41(+0.90%)
Jun 22, 2006 46.06 46.36 44.92 45.82 422,234 -0.24(-0.51%)
Jun 21, 2006 45.05 46.68 45.05 46.06 617,628 +1.01(+2.25%)
Jun 20, 2006 45.51 46.05 44.88 45.04 658,844 -0.36(-0.80%)
Jun 19, 2006 47.17 47.53 45.35 45.41 789,208 -1.60(-3.41%)
Jun 16, 2006 47.98 48.50 46.72 47.01 665,764 -0.96(-2.01%)
Jun 15, 2006 46.24 48.45 46.24 47.97 820,655 +1.72(+3.72%)
Jun 14, 2006 46.97 47.51 45.90 46.25 555,143 -0.33(-0.72%)
Jun 13, 2006 47.07 47.87 46.27 46.59 679,198 -0.48(-1.02%)
Jun 12, 2006 49.37 49.37 47.04 47.07 553,107 -2.24(-4.54%)
Jun 09, 2006 49.58 50.46 49.13 49.31 610,504 +0.71(+1.46%)
Jun 08, 2006 48.59 48.90 46.18 48.60 1,068,968 -0.40(-0.82%)
Jun 07, 2006 48.87 50.01 48.45 49.00 935,449 +0.15(+0.30%)
Jun 06, 2006 50.14 50.14 47.71 48.86 1,266,194 -1.28(-2.55%)
Jun 05, 2006 52.95 52.95 49.93 50.13 1,292,246 -2.94(-5.54%)
Jun 02, 2006 54.45 54.70 52.74 53.07 1,001,394 -1.34(-2.46%)
Jun 01, 2006 52.66 54.65 51.49 54.41 719,599 +1.75(+3.32%)
May 31, 2006 52.94 52.94 51.80 52.66 836,836 -0.28(-0.54%)
May 30, 2006 55.21 55.21 52.93 52.94 722,347 -2.39(-4.32%)
May 26, 2006 56.77 56.77 54.70 55.33 541,709 +0.48(+0.88%)
May 25, 2006 54.31 55.08 53.50 54.85 635,234 +0.05(+0.09%)
May 24, 2006 52.69 55.42 52.37 54.80 1,359,820 +2.11(+4.01%)
May 23, 2006 53.55 54.83 52.69 52.69 780,355 -0.21(-0.39%)
May 22, 2006 55.67 55.68 52.13 52.90 1,160,457 -2.79(-5.01%)
May 19, 2006 56.09 56.10 53.91 55.69 1,187,731 -0.65(-1.15%)
May 18, 2006 58.71 59.10 56.29 56.33 878,153 -2.07(-3.55%)
May 17, 2006 58.66 59.11 57.47 58.41 559,213 -0.89(-1.51%)
May 16, 2006 60.14 60.80 58.63 59.30 452,561 -1.01(-1.68%)
May 15, 2006 60.65 61.32 58.98 60.31 567,558 -0.34(-0.57%)
May 12, 2006 61.27 61.35 59.45 60.66 597,580 -0.85(-1.39%)
May 11, 2006 63.58 63.99 61.51 61.51 424,168 -2.53(-3.94%)
May 10, 2006 63.58 65.46 63.58 64.04 557,178 +0.46(+0.73%)
May 09, 2006 63.32 63.92 63.26 63.58 498,967 +0.26(+0.40%)
May 08, 2006 64.41 64.85 63.22 63.32 497,746 -1.09(-1.69%)
May 05, 2006 64.40 64.85 63.21 64.41 501,307 +0.99(+1.56%)
May 04, 2006 63.72 63.72 62.89 63.42 354,253 +0.68(+1.08%)
May 03, 2006 63.64 64.85 62.32 62.74 568,576 -0.90(-1.42%)
May 02, 2006 63.15 63.98 62.09 63.64 715,325 +0.49(+0.78%)
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.