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 (%)
Oct 31, 2006 45.94 46.09 44.68 44.98 493,878 -0.78(-1.70%)
Oct 30, 2006 45.86 46.28 45.39 45.76 476,171 -0.13(-0.28%)
Oct 27, 2006 47.17 47.17 45.72 45.89 561,452 -1.28(-2.71%)
Oct 26, 2006 47.41 48.03 46.64 47.17 937,179 +0.44(+0.95%)
Oct 25, 2006 45.59 47.23 45.41 46.72 750,130 +0.72(+1.56%)
Oct 24, 2006 44.58 46.33 44.57 46.01 595,748 +0.50(+1.10%)
Oct 23, 2006 46.06 46.23 45.21 45.51 401,880 -0.54(-1.17%)
Oct 20, 2006 46.46 46.51 45.27 46.05 458,565 -0.11(-0.23%)
Oct 19, 2006 46.18 46.79 45.44 46.15 523,595 +0.54(+1.18%)
Oct 18, 2006 46.67 46.94 45.28 45.61 461,007 -0.16(-0.34%)
Oct 17, 2006 46.04 46.62 45.32 45.77 561,656 -0.63(-1.36%)
Oct 16, 2006 46.04 47.17 45.66 46.40 475,662 +0.77(+1.68%)
Oct 13, 2006 46.61 46.70 45.38 45.63 579,974 -1.52(-3.23%)
Oct 12, 2006 45.44 47.30 45.44 47.16 522,068 +2.11(+4.69%)
Oct 11, 2006 45.22 45.66 44.25 45.04 773,740 -0.35(-0.78%)
Oct 10, 2006 44.37 45.83 44.14 45.40 991,217 +1.73(+3.96%)
Oct 09, 2006 42.25 44.05 41.70 43.67 595,850 +1.32(+3.11%)
Oct 06, 2006 42.55 42.56 41.81 42.35 364,125 -0.20(-0.46%)
Oct 05, 2006 42.93 43.41 41.80 42.55 457,853 -0.37(-0.87%)
Oct 04, 2006 41.27 43.23 40.68 42.92 522,577 +1.65(+4.00%)
Oct 03, 2006 41.46 41.85 40.58 41.27 473,728 -0.18(-0.43%)
Oct 02, 2006 40.89 42.30 40.29 41.45 537,435 +0.56(+1.37%)
Sep 29, 2006 42.15 42.66 40.81 40.89 575,801 -0.95(-2.28%)
Sep 28, 2006 41.94 42.57 41.06 41.84 491,945 -0.10(-0.23%)
Sep 27, 2006 43.04 44.41 41.59 41.94 904,308 -1.32(-3.04%)
Sep 26, 2006 41.37 44.12 41.29 43.26 975,647 +1.54(+3.70%)
Sep 25, 2006 40.28 41.91 39.62 41.71 631,977 +1.43(+3.56%)
Sep 22, 2006 39.70 40.67 38.93 40.28 798,978 +0.28(+0.71%)
Sep 21, 2006 41.37 42.02 39.75 39.99 585,062 -1.35(-3.26%)
Sep 20, 2006 41.86 42.49 41.08 41.34 455,919 -0.52(-1.24%)
Sep 19, 2006 43.51 43.72 41.02 41.86 987,554 -1.65(-3.79%)
Sep 18, 2006 43.83 43.94 41.92 43.51 1,067,543 +0.75(+1.75%)
Sep 15, 2006 42.25 43.04 41.44 42.76 1,028,973 +1.63(+3.97%)
Sep 14, 2006 41.01 41.35 39.97 41.13 464,162 +0.13(+0.31%)
Sep 13, 2006 40.93 41.57 40.70 41.01 607,960 -0.31(-0.76%)
Sep 12, 2006 38.63 41.44 38.32 41.32 1,027,549 +2.70(+7.00%)
Sep 11, 2006 37.83 39.60 36.91 38.62 737,918 +0.29(+0.77%)
Sep 08, 2006 37.65 38.72 37.36 38.32 515,555 -0.04(-0.10%)
Sep 07, 2006 36.75 39.14 36.19 38.36 1,055,128 +0.67(+1.77%)
Sep 06, 2006 38.93 39.09 37.68 37.69 1,269,145 -2.10(-5.28%)
Sep 05, 2006 39.99 39.99 39.39 39.80 383,562 -0.05(-0.12%)
Sep 01, 2006 40.63 40.75 39.22 39.85 316,803 -0.39(-0.98%)
Aug 31, 2006 39.82 40.67 39.42 40.24 327,793 +0.43(+1.09%)
Aug 30, 2006 40.04 40.23 39.19 39.81 254,724 -0.41(-1.03%)
Aug 29, 2006 40.53 40.53 39.15 40.22 585,978 -0.31(-0.78%)
Aug 28, 2006 39.35 40.88 39.35 40.53 447,269 +1.25(+3.18%)
Aug 25, 2006 39.31 39.74 38.72 39.29 429,052 -0.22(-0.55%)
Aug 24, 2006 37.99 39.64 37.50 39.50 783,102 +1.52(+4.01%)
Aug 23, 2006 39.55 39.74 37.81 37.98 706,675 -1.78(-4.47%)
Aug 22, 2006 39.99 40.69 39.32 39.76 629,433 +0.21(+0.52%)
Aug 21, 2006 41.14 41.16 39.36 39.55 561,656 -2.16(-5.18%)
Aug 18, 2006 40.98 41.71 40.05 41.71 448,083 +0.94(+2.31%)
Aug 17, 2006 41.10 42.20 40.53 40.77 734,152 -0.80(-1.91%)
Aug 16, 2006 39.68 41.68 39.50 41.57 646,327 +2.13(+5.41%)
Aug 15, 2006 38.76 39.87 38.22 39.43 641,849 +1.79(+4.75%)
Aug 14, 2006 38.98 38.99 37.42 37.64 378,677 -0.53(-1.39%)
Aug 11, 2006 38.35 38.53 38.06 38.18 520,643 -0.56(-1.45%)
Aug 10, 2006 37.83 39.19 37.61 38.74 583,027 +0.67(+1.76%)
Aug 09, 2006 39.43 39.44 37.36 38.07 918,555 -1.50(-3.80%)
Aug 08, 2006 41.33 41.96 39.26 39.57 687,746 -1.66(-4.03%)
Aug 07, 2006 40.79 42.11 40.13 41.23 566,439 +0.44(+1.08%)
Aug 04, 2006 40.49 42.76 39.75 40.79 1,012,080 +0.29(+0.73%)
Aug 03, 2006 38.13 40.97 37.85 40.49 626,278 +1.98(+5.13%)
Aug 02, 2006 38.30 39.26 38.09 38.52 507,414 +0.52(+1.37%)
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.