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 (%)
Jan 31, 2005 62.88 63.67 61.41 63.53 452,052 +0.74(+1.17%)
Jan 28, 2005 61.32 63.26 61.02 62.79 462,839 +1.67(+2.73%)
Jan 27, 2005 62.49 62.50 60.28 61.12 559,926 -2.10(-3.33%)
Jan 26, 2005 61.13 63.53 60.93 63.22 377,558 +2.09(+3.42%)
Jan 25, 2005 60.69 61.53 59.92 61.13 310,900 +0.54(+0.89%)
Jan 24, 2005 60.53 61.31 60.30 60.59 535,094 +0.06(+0.10%)
Jan 21, 2005 61.15 61.86 60.38 60.53 219,716 -0.37(-0.61%)
Jan 20, 2005 62.59 62.59 60.66 60.90 375,624 -1.89(-3.00%)
Jan 19, 2005 62.89 63.99 61.72 62.79 379,593 +0.28(+0.44%)
Jan 18, 2005 62.10 62.94 61.41 62.51 314,665 +1.10(+1.79%)
Jan 14, 2005 60.44 61.82 59.16 61.41 335,731 +1.46(+2.44%)
Jan 13, 2005 59.45 60.92 59.00 59.95 512,705 +1.24(+2.11%)
Jan 12, 2005 58.43 58.98 57.49 58.71 496,423 +0.04(+0.07%)
Jan 11, 2005 58.36 59.14 57.60 58.67 541,200 -0.18(-0.30%)
Jan 10, 2005 55.08 59.50 54.91 58.85 696,396 +31.39(+114.30%)
Jan 07, 2005 27.39 27.63 27.30 27.46 522,068 +0.22(+0.80%)
Jan 06, 2005 26.53 27.35 26.49 27.24 616,916 +0.81(+3.07%)
Jan 05, 2005 26.72 27.05 26.25 26.43 511,484 -0.53(-1.96%)
Jan 04, 2005 27.45 27.69 26.62 26.96 779,133 -0.51(-1.87%)
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.