Skip to main content

Meritage Corp (NY: MTH )

164.01 -2.41 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 21.92 22.29 21.59 22.00 798,444 +0.25(+1.13%)
Jan 28, 2010 21.40 21.98 21.05 21.76 914,553 +0.45(+2.12%)
Jan 27, 2010 20.64 21.31 19.81 21.30 1,167,046 +0.30(+1.45%)
Jan 26, 2010 20.20 21.46 20.08 21.00 969,968 +0.81(+3.99%)
Jan 25, 2010 19.76 20.24 19.16 20.19 668,713 +0.68(+3.47%)
Jan 22, 2010 19.79 20.35 19.47 19.52 723,573 -0.32(-1.63%)
Jan 21, 2010 20.59 20.82 19.81 19.84 509,340 -0.67(-3.26%)
Jan 20, 2010 20.47 20.57 19.92 20.51 382,975 -0.21(-1.00%)
Jan 19, 2010 20.51 20.73 20.11 20.71 351,540 +0.32(+1.59%)
Jan 15, 2010 20.73 20.39 20.39 20.39 408,597 -0.19(-0.91%)
Jan 14, 2010 20.44 20.73 20.35 20.58 382,227 +0.12(+0.58%)
Jan 13, 2010 19.56 20.57 19.34 20.46 491,531 +0.96(+4.94%)
Jan 12, 2010 20.32 20.32 19.40 19.50 697,203 -1.03(-5.03%)
Jan 11, 2010 20.77 20.77 20.24 20.53 465,963 +0.00(+0.00%)
Jan 08, 2010 20.86 21.06 20.37 20.53 538,897 -0.38(-1.83%)
Jan 07, 2010 19.78 20.97 19.65 20.91 1,308,080 +1.52(+7.86%)
Jan 06, 2010 19.49 19.62 19.27 19.39 533,994 -0.24(-1.20%)
Jan 05, 2010 19.42 19.64 18.96 19.62 579,720 +0.13(+0.66%)
Jan 04, 2010 19.33 19.55 19.03 19.50 532,745 +0.50(+2.64%)
Dec 31, 2009 19.05 18.99 18.99 18.99 400,150 -0.12(-0.62%)
Dec 30, 2009 18.96 19.19 18.49 19.11 570,870 +0.07(+0.36%)
Dec 29, 2009 19.08 19.08 18.76 19.04 295,390 +0.10(+0.52%)
Dec 28, 2009 19.38 19.48 18.82 18.95 282,805 -0.44(-2.28%)
Dec 24, 2009 19.19 19.39 18.96 19.39 143,391 +0.27(+1.39%)
Dec 23, 2009 18.46 19.14 18.16 19.12 960,736 +1.18(+6.57%)
Dec 22, 2009 17.19 18.14 17.07 17.94 558,251 +0.85(+4.94%)
Dec 21, 2009 17.21 17.39 16.83 17.10 495,126 +0.02(+0.11%)
Dec 18, 2009 16.55 17.18 16.28 17.08 2,986,193 +0.63(+3.82%)
Dec 17, 2009 16.32 16.50 16.13 16.45 546,173 +0.42(+2.64%)
Dec 16, 2009 15.95 16.76 15.92 16.03 1,057,472 +0.28(+1.75%)
Dec 15, 2009 16.22 16.22 15.75 15.75 761,793 -0.51(-3.14%)
Dec 14, 2009 16.23 16.47 16.20 16.26 1,073,381 -0.37(-2.24%)
Dec 11, 2009 16.97 16.97 16.36 16.64 962,606 -0.22(-1.28%)
Dec 10, 2009 17.27 17.34 16.73 16.85 365,086 -0.27(-1.55%)
Dec 09, 2009 17.01 17.13 16.71 17.12 344,326 +0.08(+0.46%)
Dec 08, 2009 17.06 17.37 16.80 17.04 548,234 -0.17(-0.97%)
Dec 07, 2009 17.15 17.77 16.98 17.21 760,333 +0.14(+0.81%)
Dec 04, 2009 17.58 17.95 16.66 17.07 2,791,256 +0.03(+0.17%)
Dec 03, 2009 17.66 17.72 16.94 17.04 658,313 -0.69(-3.88%)
Dec 02, 2009 17.78 18.03 17.59 17.73 466,580 +0.02(+0.11%)
Dec 01, 2009 17.87 18.01 17.49 17.71 519,824 +0.19(+1.07%)
Nov 30, 2009 17.82 18.05 17.30 17.52 512,144 -0.32(-1.82%)
Nov 27, 2009 17.79 18.29 17.70 17.84 267,126 -0.61(-3.30%)
Nov 25, 2009 18.50 18.76 18.18 18.45 430,539 +0.03(+0.16%)
Nov 24, 2009 18.27 18.60 17.81 18.42 715,030 +0.17(+0.91%)
Nov 23, 2009 18.23 18.83 18.07 18.26 593,918 +0.37(+2.09%)
Nov 20, 2009 18.01 18.05 17.50 17.88 882,719 -0.37(-2.05%)
Nov 19, 2009 18.55 18.63 18.23 18.26 662,592 -0.80(-4.18%)
Nov 18, 2009 19.05 19.52 18.80 19.05 660,925 +0.03(+0.16%)
Nov 17, 2009 18.83 19.03 18.47 19.02 590,169 +0.08(+0.41%)
Nov 16, 2009 19.04 19.34 18.79 18.95 482,812 +0.22(+1.15%)
Nov 13, 2009 18.77 19.27 18.52 18.73 426,275 -0.18(-0.94%)
Nov 12, 2009 19.80 19.87 18.85 18.91 575,480 -1.03(-5.18%)
Nov 11, 2009 19.55 20.19 19.54 19.94 708,763 +0.85(+4.43%)
Nov 10, 2009 19.68 20.18 18.89 19.09 695,660 -0.78(-3.91%)
Nov 09, 2009 19.91 20.00 19.29 19.87 712,378 +0.31(+1.61%)
Nov 06, 2009 18.65 19.75 18.36 19.55 1,249,898 +1.42(+7.86%)
Nov 05, 2009 17.88 18.62 17.81 18.13 1,272,051 +0.46(+2.61%)
Nov 04, 2009 18.01 18.46 17.57 17.67 988,434 -0.11(-0.61%)
Nov 03, 2009 16.99 17.82 16.89 17.78 732,104 +0.40(+2.32%)
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.