Skip to main content

Meritage Corp (NY: MTH )

163.46 -2.96 (-1.78%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 64.55 65.81 63.78 65.32 358,527 +1.14(+1.78%)
Nov 29, 2005 64.85 66.56 63.87 64.18 603,482 -0.32(-0.50%)
Nov 28, 2005 66.97 66.97 64.15 64.50 816,584 -2.46(-3.67%)
Nov 25, 2005 67.12 67.50 66.77 66.96 88,843 -0.07(-0.10%)
Nov 23, 2005 66.63 67.95 66.62 67.03 542,930 +0.40(+0.60%)
Nov 22, 2005 64.07 66.63 63.44 66.62 555,855 +2.46(+3.83%)
Nov 21, 2005 62.07 64.33 61.91 64.17 461,822 +2.09(+3.37%)
Nov 18, 2005 62.93 63.33 60.92 62.07 637,066 +0.36(+0.59%)
Nov 17, 2005 58.71 61.96 58.58 61.71 584,350 +2.26(+3.80%)
Nov 16, 2005 59.27 59.60 57.48 59.45 409,920 +0.69(+1.17%)
Nov 15, 2005 59.25 59.55 57.85 58.76 579,974 -0.49(-0.83%)
Nov 14, 2005 58.22 59.25 57.75 59.25 363,107 +0.88(+1.52%)
Nov 11, 2005 59.20 60.09 57.77 58.37 279,352 -0.54(-0.92%)
Nov 10, 2005 56.99 59.06 56.29 58.91 412,566 +1.98(+3.47%)
Nov 09, 2005 58.14 58.86 56.77 56.93 902,679 -0.32(-0.57%)
Nov 08, 2005 61.61 61.62 57.26 57.26 1,466,066 -7.25(-11.24%)
Nov 07, 2005 62.88 65.09 62.18 64.51 523,188 +1.64(+2.61%)
Nov 04, 2005 63.67 63.89 61.72 62.87 586,487 -0.56(-0.88%)
Nov 03, 2005 66.31 66.80 63.07 63.43 651,211 -1.90(-2.90%)
Nov 02, 2005 62.34 65.85 61.91 65.33 757,864 +3.10(+4.97%)
Nov 01, 2005 61.40 62.50 60.68 62.23 621,902 +1.04(+1.70%)
Oct 31, 2005 60.36 62.97 60.36 61.19 653,552 +1.30(+2.17%)
Oct 28, 2005 58.21 59.99 57.89 59.89 809,155 +1.76(+3.03%)
Oct 27, 2005 61.00 61.00 57.79 58.13 680,113 -2.84(-4.66%)
Oct 26, 2005 63.67 63.68 60.92 60.97 726,316 -2.90(-4.54%)
Oct 25, 2005 64.47 64.66 62.40 63.87 427,119 -0.60(-0.93%)
Oct 24, 2005 63.63 64.61 62.40 64.47 654,773 +1.42(+2.26%)
Oct 21, 2005 62.52 63.43 61.66 63.05 766,311 +1.49(+2.43%)
Oct 20, 2005 61.41 63.12 61.05 61.55 828,186 -1.03(-1.65%)
Oct 19, 2005 60.24 62.89 58.02 62.58 881,003 +1.81(+2.98%)
Oct 18, 2005 61.41 61.71 59.96 60.78 848,946 -0.30(-0.50%)
Oct 17, 2005 60.33 61.11 59.52 61.08 536,824 +1.00(+1.67%)
Oct 14, 2005 61.43 61.65 59.08 60.08 829,814 -0.47(-0.78%)
Oct 13, 2005 60.92 61.09 58.60 60.55 766,412 -0.59(-0.96%)
Oct 12, 2005 61.83 62.07 59.85 61.14 737,918 -1.18(-1.89%)
Oct 11, 2005 65.10 65.42 61.72 62.32 765,191 -1.39(-2.17%)
Oct 10, 2005 66.00 66.00 62.59 63.70 707,285 -2.13(-3.24%)
Oct 07, 2005 64.61 66.42 63.92 65.84 927,613 +1.67(+2.60%)
Oct 06, 2005 68.28 68.28 63.42 64.17 1,191,395 -3.43(-5.07%)
Oct 05, 2005 71.39 71.54 67.27 67.60 917,538 -3.79(-5.31%)
Oct 04, 2005 72.32 73.98 71.39 71.39 444,928 -3.80(-5.06%)
Oct 03, 2005 75.86 76.91 74.37 75.19 362,802 -0.14(-0.18%)
Sep 30, 2005 73.15 75.36 73.15 75.33 386,615 +2.18(+2.98%)
Sep 29, 2005 71.59 73.30 71.00 73.15 538,656 +1.56(+2.18%)
Sep 28, 2005 72.28 73.06 70.81 71.58 1,095,733 -0.69(-0.95%)
Sep 27, 2005 73.30 74.39 71.99 72.27 389,363 -0.84(-1.14%)
Sep 26, 2005 74.14 75.01 72.86 73.11 305,405 +0.20(+0.27%)
Sep 23, 2005 72.91 73.46 71.98 72.91 357,001 -0.80(-1.08%)
Sep 22, 2005 72.64 74.68 71.38 73.71 437,804 +1.21(+1.67%)
Sep 21, 2005 73.82 74.19 71.73 72.50 568,067 -0.22(-0.30%)
Sep 20, 2005 78.50 79.23 72.39 72.71 742,904 -5.80(-7.38%)
Sep 19, 2005 79.59 80.28 77.22 78.51 447,167 +0.16(+0.20%)
Sep 16, 2005 82.19 82.19 77.81 78.35 545,984 -2.85(-3.51%)
Sep 15, 2005 81.15 82.23 80.71 81.20 144,204 +0.26(+0.32%)
Sep 14, 2005 81.66 83.21 80.87 80.95 323,010 -1.41(-1.71%)
Sep 13, 2005 82.15 83.59 81.48 82.35 298,688 +0.35(+0.43%)
Sep 12, 2005 83.21 83.86 81.31 82.00 387,226 -1.21(-1.45%)
Sep 09, 2005 80.53 83.94 79.84 83.21 1,044,238 +5.72(+7.38%)
Sep 08, 2005 76.78 78.17 76.15 77.49 388,243 -2.35(-2.94%)
Sep 07, 2005 78.51 79.85 77.82 79.84 265,613 +1.33(+1.69%)
Sep 06, 2005 76.55 78.66 76.51 78.51 314,564 +2.21(+2.90%)
Sep 02, 2005 77.57 78.12 75.86 76.30 280,573 -1.27(-1.63%)
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.