Skip to main content

Meritage Corp (NY: MTH )

181.20 +3.66 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 18.86 19.33 18.82 19.24 138,110 +0.38(+2.00%)
Sep 29, 2004 19.02 19.17 18.70 18.86 166,713 -0.11(-0.57%)
Sep 28, 2004 19.16 19.25 18.92 18.97 122,787 -0.18(-0.96%)
Sep 27, 2004 19.00 19.49 18.77 19.15 252,521 +0.15(+0.79%)
Sep 24, 2004 19.18 19.32 18.80 19.00 240,058 -0.13(-0.70%)
Sep 23, 2004 19.18 19.23 19.04 19.14 170,186 -0.04(-0.22%)
Sep 22, 2004 19.09 19.35 18.96 19.18 199,401 +0.09(+0.46%)
Sep 21, 2004 18.84 19.37 18.72 19.09 486,042 +0.45(+2.43%)
Sep 20, 2004 18.83 18.86 18.53 18.64 426,793 -0.14(-0.74%)
Sep 17, 2004 18.97 19.17 18.78 18.78 427,815 -0.11(-0.60%)
Sep 16, 2004 17.99 18.90 17.79 18.89 714,864 +1.34(+7.61%)
Sep 15, 2004 17.29 17.65 17.18 17.55 181,627 +0.21(+1.19%)
Sep 14, 2004 17.34 17.36 17.12 17.35 90,302 +0.01(+0.04%)
Sep 13, 2004 17.17 17.43 17.10 17.34 111,142 +0.21(+1.21%)
Sep 10, 2004 17.17 17.25 16.96 17.13 124,217 -0.02(-0.14%)
Sep 09, 2004 16.91 17.24 16.91 17.16 119,314 +0.28(+1.67%)
Sep 08, 2004 17.08 17.14 16.87 16.87 126,260 -0.23(-1.33%)
Sep 07, 2004 16.78 17.31 16.76 17.10 162,831 +0.44(+2.64%)
Sep 03, 2004 16.69 16.81 16.62 16.66 62,721 -0.12(-0.70%)
Sep 02, 2004 16.62 16.80 16.60 16.78 62,108 +0.15(+0.90%)
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.