Skip to main content

Meritage Corp (NY: MTH )

165.16 +2.41 (+1.48%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 59.49 59.61 58.43 59.44 701,340 -0.29(-0.49%)
Jan 30, 2006 60.03 60.28 58.87 59.74 708,057 -0.39(-0.65%)
Jan 27, 2006 59.70 61.42 58.72 60.13 924,026 +0.44(+0.74%)
Jan 26, 2006 57.68 60.92 56.99 59.69 1,956,851 +4.05(+7.28%)
Jan 25, 2006 57.18 57.19 54.78 55.64 771,871 -1.54(-2.70%)
Jan 24, 2006 57.09 57.93 57.00 57.18 449,749 +0.40(+0.71%)
Jan 23, 2006 56.74 57.14 56.32 56.78 643,429 -0.38(-0.67%)
Jan 20, 2006 58.91 58.91 56.81 57.16 760,472 -0.84(-1.46%)
Jan 19, 2006 60.08 60.33 57.86 58.01 872,018 -2.07(-3.45%)
Jan 18, 2006 60.38 61.16 59.22 60.08 606,281 -0.64(-1.05%)
Jan 17, 2006 62.15 62.61 60.32 60.72 632,641 -2.56(-4.05%)
Jan 13, 2006 63.28 63.57 62.94 63.29 367,819 +0.01(+0.02%)
Jan 12, 2006 64.26 64.32 62.66 63.28 527,506 -0.98(-1.53%)
Jan 11, 2006 62.88 65.29 62.88 64.26 1,275,663 -2.40(-3.60%)
Jan 10, 2006 65.00 66.72 64.65 66.66 394,077 +1.56(+2.40%)
Jan 09, 2006 62.39 65.49 62.39 65.09 728,005 +2.70(+4.33%)
Jan 06, 2006 62.00 62.57 61.65 62.39 595,289 -0.73(-1.15%)
Jan 05, 2006 61.93 63.52 61.65 63.12 783,066 +1.20(+1.94%)
Jan 04, 2006 62.43 62.78 61.60 61.92 430,208 -0.50(-0.80%)
Jan 03, 2006 61.82 62.98 59.96 62.42 790,597 +0.60(+0.97%)
Dec 30, 2005 62.78 62.78 61.49 61.82 339,423 -1.06(-1.69%)
Dec 29, 2005 62.76 63.26 62.03 62.88 308,687 +0.14(+0.22%)
Dec 28, 2005 63.08 63.57 62.67 62.75 215,154 -0.75(-1.18%)
Dec 27, 2005 63.57 64.47 63.37 63.49 232,253 -0.08(-0.12%)
Dec 23, 2005 64.65 64.95 63.49 63.57 501,044 -1.23(-1.90%)
Dec 22, 2005 64.54 65.18 64.30 64.80 320,798 +0.26(+0.40%)
Dec 21, 2005 65.91 65.96 64.08 64.54 435,398 -1.37(-2.07%)
Dec 20, 2005 65.77 66.05 64.92 65.91 376,266 +0.23(+0.34%)
Dec 19, 2005 67.38 67.59 65.41 65.68 332,197 -1.95(-2.88%)
Dec 16, 2005 69.47 69.47 67.30 67.63 289,655 -0.61(-0.89%)
Dec 15, 2005 69.96 70.55 67.57 68.24 508,881 -1.08(-1.56%)
Dec 14, 2005 69.54 70.05 69.07 69.32 430,106 -0.32(-0.47%)
Dec 13, 2005 67.98 70.64 67.75 69.64 565,875 +1.67(+2.46%)
Dec 12, 2005 67.07 68.27 67.11 67.97 357,947 +0.91(+1.36%)
Dec 09, 2005 66.72 67.12 65.44 67.06 365,580 +0.42(+0.63%)
Dec 08, 2005 65.44 67.06 64.41 66.64 548,675 +1.10(+1.68%)
Dec 07, 2005 67.07 67.12 65.02 65.54 474,175 -1.51(-2.26%)
Dec 06, 2005 66.91 67.75 66.79 67.05 470,715 +0.74(+1.11%)
Dec 05, 2005 66.17 66.42 65.38 66.31 460,028 -1.01(-1.50%)
Dec 02, 2005 66.32 68.04 66.22 67.32 285,889 +1.00(+1.51%)
Dec 01, 2005 65.83 66.59 65.35 66.32 446,797 +1.01(+1.55%)
Nov 30, 2005 64.54 65.80 63.78 65.31 358,557 +1.14(+1.78%)
Nov 29, 2005 64.85 66.56 63.87 64.17 603,533 -0.32(-0.50%)
Nov 28, 2005 66.96 66.96 64.14 64.49 816,652 -2.46(-3.67%)
Nov 25, 2005 67.12 67.49 66.76 66.95 88,850 -0.07(-0.10%)
Nov 23, 2005 66.63 67.94 66.62 67.02 542,976 +0.40(+0.60%)
Nov 22, 2005 64.06 66.63 63.43 66.62 555,901 +2.46(+3.83%)
Nov 21, 2005 62.07 64.33 61.90 64.16 461,860 +2.09(+3.37%)
Nov 18, 2005 62.92 63.33 60.92 62.07 637,119 +0.36(+0.59%)
Nov 17, 2005 58.71 61.96 58.58 61.70 584,399 +2.26(+3.80%)
Nov 16, 2005 59.27 59.59 57.48 59.44 409,954 +0.69(+1.17%)
Nov 15, 2005 59.25 59.54 57.84 58.76 580,022 -0.49(-0.83%)
Nov 14, 2005 58.22 59.25 57.74 59.25 363,137 +0.88(+1.52%)
Nov 11, 2005 59.20 60.08 57.76 58.36 279,375 -0.54(-0.92%)
Nov 10, 2005 56.99 59.05 56.29 58.90 412,600 +1.97(+3.47%)
Nov 09, 2005 58.14 58.85 56.76 56.93 902,755 -0.32(-0.57%)
Nov 08, 2005 61.61 61.62 57.25 57.25 1,466,188 -7.25(-11.24%)
Nov 07, 2005 62.87 65.08 62.18 64.50 523,231 +1.64(+2.61%)
Nov 04, 2005 63.67 63.89 61.71 62.86 586,536 -0.56(-0.88%)
Nov 03, 2005 66.30 66.79 63.06 63.42 651,266 -1.90(-2.90%)
Nov 02, 2005 62.33 65.84 61.90 65.32 757,927 +3.10(+4.97%)
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.