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 (%)
Aug 29, 2003 10.95 11.15 10.91 11.04 83,049 +0.09(+0.85%)
Aug 28, 2003 10.96 11.05 10.91 10.95 85,288 +0.00(+0.00%)
Aug 27, 2003 10.91 11.05 10.88 10.95 106,661 +0.06(+0.52%)
Aug 26, 2003 10.87 10.91 10.73 10.89 150,832 +0.01(+0.11%)
Aug 25, 2003 10.93 10.93 10.73 10.88 154,496 -0.07(-0.63%)
Aug 22, 2003 11.03 11.05 10.91 10.95 164,673 -0.05(-0.49%)
Aug 21, 2003 10.90 11.03 10.90 11.00 111,953 +0.12(+1.06%)
Aug 20, 2003 10.88 10.99 10.84 10.89 128,848 -0.05(-0.49%)
Aug 19, 2003 10.66 10.94 10.66 10.94 410,972 +0.28(+2.65%)
Aug 18, 2003 10.82 10.82 10.44 10.66 504,606 -0.11(-0.98%)
Aug 15, 2003 10.53 10.78 10.53 10.77 53,534 +0.28(+2.67%)
Aug 14, 2003 10.70 10.71 10.32 10.49 453,514 -0.15(-1.39%)
Aug 13, 2003 11.18 11.18 10.63 10.63 352,145 -0.55(-4.90%)
Aug 12, 2003 11.19 11.22 10.98 11.18 124,167 -0.00(-0.04%)
Aug 11, 2003 11.18 11.24 10.80 11.19 146,557 +0.01(+0.09%)
Aug 08, 2003 11.07 11.23 11.00 11.18 110,325 +0.15(+1.34%)
Aug 07, 2003 10.96 11.05 10.88 11.03 217,801 +0.10(+0.90%)
Aug 06, 2003 10.73 11.22 10.73 10.93 265,025 +0.24(+2.27%)
Aug 05, 2003 10.75 10.83 10.64 10.69 236,324 -0.08(-0.78%)
Aug 04, 2003 10.51 10.82 10.51 10.77 206,198 +0.14(+1.27%)
Aug 01, 2003 10.77 10.80 10.64 10.64 182,993 -0.27(-2.43%)
Jul 31, 2003 10.87 11.03 10.81 10.90 290,469 -0.00(-0.04%)
Jul 30, 2003 10.80 10.99 10.78 10.91 372,908 +0.10(+0.91%)
Jul 29, 2003 11.13 11.15 10.78 10.81 371,686 -0.37(-3.30%)
Jul 28, 2003 11.24 11.30 11.15 11.18 183,604 -0.09(-0.76%)
Jul 25, 2003 11.15 11.30 11.07 11.26 252,405 +0.04(+0.35%)
Jul 24, 2003 11.18 11.36 11.17 11.22 347,667 +0.06(+0.53%)
Jul 23, 2003 11.26 11.30 11.10 11.16 400,184 -0.01(-0.11%)
Jul 22, 2003 11.54 11.57 10.98 11.18 689,839 -0.45(-3.89%)
Jul 21, 2003 11.72 11.91 11.47 11.63 229,403 -0.09(-0.75%)
Jul 18, 2003 11.86 11.89 11.49 11.72 237,545 -0.17(-1.47%)
Jul 17, 2003 11.88 12.08 11.85 11.89 224,721 -0.05(-0.39%)
Jul 16, 2003 12.36 12.36 11.57 11.94 700,424 -0.42(-3.38%)
Jul 15, 2003 13.17 13.41 12.36 12.36 395,095 -0.73(-5.59%)
Jul 14, 2003 12.97 13.31 12.95 13.09 157,142 +0.20(+1.56%)
Jul 11, 2003 12.86 12.95 12.76 12.89 116,228 +0.09(+0.69%)
Jul 10, 2003 12.79 12.84 12.58 12.80 169,355 -0.06(-0.48%)
Jul 09, 2003 12.98 12.98 12.60 12.86 211,287 -0.13(-0.97%)
Jul 08, 2003 12.58 13.06 12.56 12.98 335,454 +0.43(+3.46%)
Jul 07, 2003 12.47 12.69 12.45 12.55 186,861 +0.18(+1.43%)
Jul 03, 2003 12.29 12.37 12.24 12.37 115,414 +0.00(+0.02%)
Jul 02, 2003 12.33 12.40 12.28 12.37 180,958 +0.08(+0.68%)
Jul 01, 2003 12.10 12.31 11.92 12.29 253,219 +0.19(+1.54%)
Jun 30, 2003 12.33 12.39 11.98 12.10 388,988 -0.22(-1.77%)
Jun 27, 2003 12.20 12.43 12.17 12.32 345,225 +0.09(+0.70%)
Jun 26, 2003 12.00 12.36 11.84 12.23 213,119 +0.28(+2.36%)
Jun 25, 2003 12.26 12.40 11.95 11.95 377,793 -0.31(-2.51%)
Jun 24, 2003 11.61 12.28 11.45 12.26 785,712 +0.65(+5.61%)
Jun 23, 2003 12.26 12.26 11.54 11.61 708,973 -0.65(-5.31%)
Jun 20, 2003 12.60 12.60 12.10 12.26 323,648 -0.38(-3.03%)
Jun 19, 2003 12.98 13.12 12.60 12.64 331,179 -0.35(-2.72%)
Jun 18, 2003 13.13 13.22 12.92 12.99 584,806 -0.12(-0.94%)
Jun 17, 2003 13.02 13.17 12.69 13.12 401,405 +0.23(+1.75%)
Jun 16, 2003 12.50 12.96 12.44 12.89 247,316 +0.46(+3.67%)
Jun 13, 2003 12.71 12.72 12.21 12.43 297,390 -0.42(-3.31%)
Jun 12, 2003 12.83 12.89 12.40 12.86 458,400 +0.28(+2.25%)
Jun 11, 2003 12.05 12.59 12.04 12.58 443,133 +0.59(+4.92%)
Jun 10, 2003 11.53 12.27 11.53 11.99 594,576 +0.55(+4.81%)
Jun 09, 2003 11.75 11.76 11.21 11.44 324,666 -0.37(-3.10%)
Jun 06, 2003 11.84 12.01 11.74 11.80 346,446 -0.03(-0.27%)
Jun 05, 2003 11.73 11.84 11.59 11.83 314,488 +0.04(+0.37%)
Jun 04, 2003 11.67 12.02 11.67 11.79 282,530 +0.15(+1.29%)
Jun 03, 2003 11.91 11.93 11.48 11.64 217,597 -0.16(-1.33%)
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.