Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meritage Corp (NY: MTH )

164.01 -2.41 (-1.45%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2005 78.13 80.19 77.92 78.12 419,486 +0.00(+0.00%)
Jun 29, 2005 79.89 79.89 77.73 78.12 283,117 -1.58(-1.99%)
Jun 28, 2005 78.71 79.92 78.02 79.70 533,771 +1.09(+1.39%)
Jun 27, 2005 78.13 79.49 78.13 78.61 481,259 -0.15(-0.19%)
Jun 24, 2005 80.87 80.91 76.72 78.76 1,300,286 -1.67(-2.08%)
Jun 23, 2005 81.37 82.90 79.99 80.43 375,828 -1.33(-1.62%)
Jun 22, 2005 80.92 82.00 80.24 81.75 320,771 +0.84(+1.03%)
Jun 21, 2005 81.20 81.95 80.18 80.92 330,236 -0.28(-0.34%)
Jun 20, 2005 82.34 82.54 80.75 81.19 476,883 -1.15(-1.40%)
Jun 17, 2005 81.07 83.52 80.38 82.34 1,301,711 +4.71(+6.06%)
Jun 16, 2005 74.29 77.82 74.04 77.64 672,888 +3.11(+4.17%)
Jun 15, 2005 72.56 74.87 72.13 74.53 545,169 +1.97(+2.71%)
Jun 14, 2005 71.01 72.86 70.49 72.57 500,493 +1.54(+2.17%)
Jun 13, 2005 72.09 72.09 70.47 71.02 443,402 -1.07(-1.49%)
Jun 10, 2005 73.15 73.83 71.73 72.10 297,670 -1.10(-1.50%)
Jun 09, 2005 72.54 73.99 71.15 73.20 364,837 +0.41(+0.57%)
Jun 08, 2005 74.93 74.93 71.91 72.78 323,112 -1.53(-2.06%)
Jun 07, 2005 74.28 76.14 74.09 74.32 244,140 +0.14(+0.19%)
Jun 06, 2005 73.87 74.65 72.73 74.18 319,856 +0.74(+1.00%)
Jun 03, 2005 75.80 76.33 73.40 73.44 451,441 -2.36(-3.11%)
Jun 02, 2005 74.68 75.89 74.54 75.80 466,808 +0.65(+0.86%)
Jun 01, 2005 71.47 76.06 71.05 75.15 739,444 +3.69(+5.17%)
May 31, 2005 72.42 72.72 71.02 71.46 430,884 +0.02(+0.03%)
May 27, 2005 72.12 72.26 70.85 71.44 233,455 -1.21(-1.66%)
May 26, 2005 71.35 73.65 71.35 72.65 444,725 +2.44(+3.47%)
May 25, 2005 73.54 73.59 69.65 70.21 521,050 -2.78(-3.81%)
May 24, 2005 72.32 73.54 71.70 72.99 367,992 +0.17(+0.23%)
May 23, 2005 70.65 73.93 70.24 72.82 529,701 +2.98(+4.26%)
May 20, 2005 71.04 71.04 69.65 69.85 170,664 -1.20(-1.69%)
May 19, 2005 70.40 71.29 69.46 71.04 296,449 +0.49(+0.70%)
May 18, 2005 67.65 71.54 67.65 70.55 561,249 +3.88(+5.82%)
May 17, 2005 65.88 67.02 64.95 66.67 378,779 +0.81(+1.22%)
May 16, 2005 62.89 66.10 62.89 65.87 311,205 +3.04(+4.83%)
May 13, 2005 64.33 64.98 62.51 62.83 290,241 -1.50(-2.34%)
May 12, 2005 66.23 66.23 64.33 64.33 307,542 -1.82(-2.75%)
May 11, 2005 66.18 66.50 64.96 66.15 237,729 +0.33(+0.51%)
May 10, 2005 67.13 67.30 65.49 65.82 293,091 -1.56(-2.32%)
May 09, 2005 66.98 67.53 66.11 67.38 278,741 +0.49(+0.73%)
May 06, 2005 66.27 67.27 65.26 66.89 375,014 +0.81(+1.22%)
May 05, 2005 63.87 66.56 63.87 66.08 469,251 +2.31(+3.62%)
May 04, 2005 62.59 64.11 62.15 63.77 409,309 +0.20(+0.31%)
May 03, 2005 63.13 64.34 63.13 63.58 409,208 +1.10(+1.76%)
May 02, 2005 62.10 62.79 61.65 62.48 202,517 +0.28(+0.46%)
Apr 29, 2005 62.95 63.38 60.98 62.19 616,000 +0.04(+0.06%)
Apr 28, 2005 64.66 65.18 62.15 62.15 593,509 -2.89(-4.44%)
Apr 27, 2005 64.28 66.37 62.80 65.04 674,516 +0.51(+0.79%)
Apr 26, 2005 61.22 67.29 61.21 64.53 1,297,538 +4.79(+8.01%)
Apr 25, 2005 57.88 60.43 57.74 59.74 573,054 +1.43(+2.46%)
Apr 22, 2005 59.93 59.98 57.70 58.31 351,709 -1.62(-2.71%)
Apr 21, 2005 58.47 60.04 58.33 59.93 310,493 +2.07(+3.58%)
Apr 20, 2005 59.45 60.43 57.52 57.86 306,219 -2.51(-4.15%)
Apr 19, 2005 58.96 61.32 58.60 60.36 274,365 +0.99(+1.67%)
Apr 18, 2005 58.81 59.67 58.11 59.37 414,194 +1.54(+2.67%)
Apr 15, 2005 59.68 60.30 57.69 57.83 419,384 -1.60(-2.70%)
Apr 14, 2005 61.43 61.58 59.35 59.43 450,729 -1.99(-3.25%)
Apr 13, 2005 63.04 63.20 60.69 61.42 369,925 -1.53(-2.43%)
Apr 12, 2005 59.94 63.53 59.94 62.96 528,887 +2.74(+4.55%)
Apr 11, 2005 59.68 60.65 59.19 60.22 291,869 +0.41(+0.69%)
Apr 08, 2005 60.92 61.41 59.74 59.80 402,898 +0.34(+0.58%)
Apr 07, 2005 58.52 59.91 58.49 59.46 258,388 +0.89(+1.53%)
Apr 06, 2005 59.16 59.34 58.27 58.56 248,822 -0.85(-1.42%)
Apr 05, 2005 59.84 60.30 59.23 59.41 439,331 +0.22(+0.37%)
Apr 04, 2005 57.98 59.78 57.69 59.19 324,842 +0.78(+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.