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 (%)
Nov 28, 2003 15.30 15.53 15.29 15.51 41,931 +0.20(+1.32%)
Nov 26, 2003 15.44 15.44 15.10 15.31 85,084 -0.02(-0.14%)
Nov 25, 2003 15.38 15.38 15.17 15.33 147,372 -0.05(-0.33%)
Nov 24, 2003 15.13 15.46 15.13 15.38 165,081 +0.35(+2.34%)
Nov 21, 2003 15.16 15.20 14.95 15.03 91,395 -0.04(-0.26%)
Nov 20, 2003 14.96 15.14 14.95 15.07 110,325 +0.04(+0.26%)
Nov 19, 2003 15.07 15.25 14.86 15.03 200,092 +0.08(+0.56%)
Nov 18, 2003 14.72 15.24 14.72 14.95 161,620 +0.19(+1.30%)
Nov 17, 2003 14.67 14.79 14.49 14.76 262,989 -0.21(-1.41%)
Nov 14, 2003 15.39 15.39 14.87 14.97 191,542 -0.42(-2.75%)
Nov 13, 2003 15.02 15.41 14.93 15.39 143,708 +0.35(+2.30%)
Nov 12, 2003 14.81 15.12 14.81 15.05 203,348 +0.23(+1.58%)
Nov 11, 2003 14.86 14.96 14.58 14.81 275,813 -0.05(-0.31%)
Nov 10, 2003 14.81 14.92 14.74 14.86 362,119 +0.10(+0.65%)
Nov 07, 2003 14.76 14.89 14.69 14.76 429,902 -0.25(-1.64%)
Nov 06, 2003 15.11 15.20 14.91 15.01 318,966 -0.12(-0.81%)
Nov 05, 2003 14.72 15.17 14.64 15.13 316,931 +0.39(+2.67%)
Nov 04, 2003 14.72 14.92 14.72 14.74 169,355 +0.05(+0.33%)
Nov 03, 2003 14.52 14.69 14.39 14.69 161,561 +0.17(+1.18%)
Oct 31, 2003 14.58 14.59 14.41 14.52 81,420 -0.04(-0.27%)
Oct 30, 2003 14.66 14.66 14.44 14.56 191,949 -0.18(-1.20%)
Oct 29, 2003 14.32 14.73 14.27 14.73 169,966 +0.39(+2.71%)
Oct 28, 2003 14.26 14.41 14.23 14.35 251,387 +0.10(+0.72%)
Oct 27, 2003 13.82 14.35 13.82 14.24 269,503 +0.46(+3.35%)
Oct 24, 2003 14.15 14.15 13.53 13.78 533,918 -0.42(-2.97%)
Oct 23, 2003 13.51 14.20 13.33 14.20 703,070 +0.45(+3.25%)
Oct 22, 2003 13.40 13.85 13.02 13.76 674,165 -0.11(-0.80%)
Oct 21, 2003 13.63 13.88 13.44 13.87 401,812 +0.57(+4.30%)
Oct 20, 2003 13.48 13.49 13.13 13.29 181,568 -0.14(-1.06%)
Oct 17, 2003 13.64 13.64 13.09 13.44 142,079 -0.20(-1.44%)
Oct 16, 2003 13.30 13.65 13.30 13.63 173,630 +0.33(+2.47%)
Oct 15, 2003 14.00 14.00 13.34 13.30 297,390 -0.66(-4.73%)
Oct 14, 2003 13.96 14.14 13.96 13.96 194,799 +0.16(+1.16%)
Oct 13, 2003 13.52 13.92 13.52 13.80 84,067 +0.29(+2.13%)
Oct 10, 2003 13.55 13.55 13.36 13.52 77,553 -0.07(-0.49%)
Oct 09, 2003 13.26 13.78 13.26 13.58 250,573 +0.38(+2.90%)
Oct 08, 2003 12.87 13.40 12.87 13.20 224,925 +0.31(+2.40%)
Oct 07, 2003 12.99 13.01 12.78 12.89 428,681 -0.10(-0.76%)
Oct 06, 2003 12.81 13.17 12.77 12.99 208,844 +0.18(+1.42%)
Oct 03, 2003 13.02 13.02 12.72 12.81 297,593 -0.03(-0.21%)
Oct 02, 2003 12.61 12.92 12.50 12.83 444,151 +0.59(+4.84%)
Oct 01, 2003 11.59 12.34 11.59 12.24 183,604 +0.64(+5.48%)
Sep 30, 2003 11.55 11.66 11.30 11.61 146,150 +0.06(+0.51%)
Sep 29, 2003 11.16 11.55 11.16 11.55 91,802 +0.37(+3.27%)
Sep 26, 2003 11.18 11.27 11.08 11.18 98,926 -0.01(-0.07%)
Sep 25, 2003 11.41 11.45 11.15 11.19 91,191 -0.21(-1.87%)
Sep 24, 2003 11.53 11.62 11.41 11.40 102,386 -0.09(-0.79%)
Sep 23, 2003 11.39 11.55 11.36 11.49 78,978 +0.10(+0.91%)
Sep 22, 2003 11.46 11.47 11.36 11.39 129,052 -0.13(-1.13%)
Sep 19, 2003 11.46 11.53 11.46 11.52 60,862 +0.02(+0.21%)
Sep 18, 2003 11.45 11.51 11.42 11.50 157,142 +0.04(+0.34%)
Sep 17, 2003 11.47 11.59 11.37 11.46 335,047 -0.20(-1.71%)
Sep 16, 2003 11.42 11.69 11.41 11.66 72,668 +0.27(+2.35%)
Sep 15, 2003 11.32 11.48 11.31 11.39 117,246 +0.13(+1.11%)
Sep 12, 2003 11.34 11.34 11.24 11.26 127,220 -0.08(-0.69%)
Sep 11, 2003 10.99 11.37 10.99 11.34 149,407 +0.35(+3.17%)
Sep 10, 2003 11.25 11.25 10.96 10.99 156,328 -0.32(-2.82%)
Sep 09, 2003 11.66 11.66 11.27 11.31 199,074 -0.33(-2.87%)
Sep 08, 2003 11.50 11.79 11.50 11.65 131,291 +0.15(+1.30%)
Sep 05, 2003 11.55 11.66 11.50 11.50 165,895 -0.05(-0.43%)
Sep 04, 2003 11.46 11.56 11.36 11.54 86,916 +0.10(+0.86%)
Sep 03, 2003 11.21 11.45 11.20 11.45 114,192 +0.28(+2.53%)
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.