Meritage Corp (NY: MTH )

98.79 USD +3.43 (+3.60%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 36.65 37.41 36.60 37.04 85,500 +0.39(+1.06%)
Feb 26, 2004 35.07 36.65 34.90 36.65 158,900 +1.11(+3.11%)
Feb 25, 2004 35.17 35.85 34.74 35.54 120,500 +0.47(+1.34%)
Feb 24, 2004 34.76 35.30 34.71 35.08 91,200 +0.32(+0.92%)
Feb 23, 2004 34.85 35.05 34.60 34.76 92,500 +0.01(+0.01%)
Feb 20, 2004 35.38 35.38 34.62 34.75 147,900 -0.63(-1.78%)
Feb 19, 2004 36.12 36.12 35.10 35.38 122,800 -0.53(-1.48%)
Feb 18, 2004 35.55 35.96 35.22 35.91 177,500 +0.00(+0.00%)
Feb 17, 2004 35.55 36.17 35.54 35.91 177,100 +0.83(+2.37%)
Feb 13, 2004 35.38 35.49 35.03 35.08 130,800 +0.02(+0.06%)
Feb 12, 2004 34.65 35.57 34.42 35.06 178,400 +0.35(+0.99%)
Feb 11, 2004 33.38 34.97 33.05 34.72 141,100 +1.34(+4.01%)
Feb 10, 2004 33.35 33.50 33.17 33.38 87,800 +0.03(+0.07%)
Feb 09, 2004 33.20 33.65 33.20 33.35 70,400 +0.40(+1.21%)
Feb 06, 2004 32.41 33.12 32.41 32.95 159,000 +0.75(+2.33%)
Feb 05, 2004 32.05 32.30 31.75 32.20 59,900 +0.20(+0.63%)
Feb 04, 2004 32.35 32.38 31.92 32.00 144,400 -0.44(-1.36%)
Feb 03, 2004 32.50 32.83 32.40 32.44 113,200 -0.27(-0.81%)
Feb 02, 2004 32.45 33.10 32.01 32.71 115,600 +0.26(+0.79%)
Jan 30, 2004 32.38 32.75 31.95 32.45 115,600 +0.03(+0.08%)
Jan 29, 2004 33.10 33.30 31.58 32.42 214,700 -0.17(-0.54%)
Jan 28, 2004 34.13 34.15 32.50 32.60 191,000 -1.54(-4.50%)
Jan 27, 2004 34.08 34.35 33.92 34.13 195,000 +0.05(+0.15%)
Jan 26, 2004 33.95 34.30 33.70 34.08 121,500 +0.14(+0.41%)
Jan 23, 2004 33.96 34.22 33.46 33.95 163,100 -0.09(-0.26%)
Jan 22, 2004 33.69 34.29 33.50 34.03 282,400 +0.53(+1.60%)
Jan 21, 2004 32.50 33.53 32.42 33.50 1,026,600 +2.02(+6.43%)
Jan 20, 2004 31.04 31.52 31.00 31.48 161,100 +0.44(+1.43%)
Jan 16, 2004 31.53 31.61 30.94 31.03 129,100 -0.32(-1.04%)
Jan 15, 2004 31.50 31.65 30.88 31.36 91,400 +0.15(+0.50%)
Jan 14, 2004 30.75 31.36 30.55 31.20 134,300 +0.86(+2.82%)
Jan 13, 2004 30.45 31.00 29.56 30.34 139,800 -0.11(-0.34%)
Jan 12, 2004 31.17 31.83 30.33 30.45 236,800 -0.59(-1.90%)
Jan 09, 2004 30.48 31.34 30.13 31.04 181,700 +1.14(+3.81%)
Jan 08, 2004 31.88 31.88 29.70 29.90 382,100 -2.10(-6.56%)
Jan 07, 2004 31.73 32.28 31.20 32.00 271,700 +0.28(+0.88%)
Jan 06, 2004 30.80 32.00 30.70 31.72 217,600 +0.92(+2.99%)
Jan 05, 2004 32.50 32.75 30.52 30.80 423,400 -1.69(-5.19%)
Jan 02, 2004 33.15 33.17 32.40 32.49 155,300 -0.67(-2.02%)
Dec 31, 2003 34.38 34.38 33.06 33.15 103,700 -1.12(-3.27%)
Dec 30, 2003 34.65 34.65 34.01 34.28 96,800 -0.42(-1.22%)
Dec 29, 2003 33.94 34.80 33.94 34.70 78,800 +0.89(+2.62%)
Dec 26, 2003 33.68 33.92 33.68 33.81 15,800 +0.26(+0.77%)
Dec 24, 2003 34.01 34.01 33.55 33.55 44,400 -0.45(-1.31%)
Dec 23, 2003 33.85 34.15 33.81 34.00 99,600 -0.49(-1.43%)
Dec 22, 2003 32.69 34.71 32.69 34.49 216,400 +1.81(+5.54%)
Dec 19, 2003 32.10 32.69 32.04 32.69 74,300 +0.60(+1.87%)
Dec 18, 2003 31.52 32.12 31.52 32.08 55,500 +0.53(+1.66%)
Dec 17, 2003 30.92 31.51 30.84 31.56 73,300 +0.65(+2.10%)
Dec 16, 2003 30.96 31.00 29.91 30.91 122,800 -0.09(-0.29%)
Dec 15, 2003 32.00 32.00 31.00 31.00 55,800 -0.62(-1.98%)
Dec 12, 2003 31.55 31.85 31.42 31.62 46,300 +0.23(+0.72%)
Dec 11, 2003 30.92 31.45 30.92 31.40 100,100 +0.52(+1.70%)
Dec 10, 2003 32.08 32.08 30.75 30.88 288,700 -1.26(-3.91%)
Dec 09, 2003 32.47 32.47 32.05 32.13 129,900 -0.45(-1.37%)
Dec 08, 2003 31.75 32.65 31.75 32.58 42,600 +0.93(+2.92%)
Dec 05, 2003 32.05 32.17 32.00 31.65 45,000 -0.46(-1.43%)
Dec 04, 2003 32.38 32.56 31.88 32.11 218,200 -0.27(-0.83%)
Dec 03, 2003 32.68 32.85 32.35 32.38 69,500 -0.36(-1.10%)
Dec 02, 2003 32.45 32.72 32.32 32.74 142,300 +0.29(+0.89%)
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.