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 31, 2011 22.75 22.94 22.18 22.56 265,940 +0.06(+0.26%)
Jan 28, 2011 23.38 23.48 22.42 22.50 226,663 -0.91(-3.90%)
Jan 27, 2011 23.39 24.01 22.76 23.41 311,195 -0.06(-0.25%)
Jan 26, 2011 22.99 23.95 22.82 23.47 244,981 +0.53(+2.31%)
Jan 25, 2011 22.82 23.24 22.34 22.94 207,596 -0.10(-0.43%)
Jan 24, 2011 22.43 23.11 22.43 23.04 181,197 +0.65(+2.90%)
Jan 21, 2011 22.80 22.89 22.12 22.39 274,421 -0.25(-1.08%)
Jan 20, 2011 22.70 23.30 22.51 22.64 391,389 -0.13(-0.56%)
Jan 19, 2011 23.72 23.83 22.67 22.77 380,978 -1.08(-4.53%)
Jan 18, 2011 23.92 24.97 23.13 23.85 895,185 -1.54(-6.08%)
Jan 14, 2011 24.66 25.68 24.59 25.39 284,496 +0.75(+3.03%)
Jan 13, 2011 24.17 24.67 23.94 24.64 204,635 +0.39(+1.62%)
Jan 12, 2011 24.39 24.71 24.03 24.25 239,137 +0.18(+0.73%)
Jan 11, 2011 24.65 24.98 24.02 24.07 278,592 -0.09(-0.37%)
Jan 10, 2011 24.42 24.42 23.79 24.16 310,773 -0.32(-1.32%)
Jan 07, 2011 24.86 25.32 23.90 24.49 482,476 -0.19(-0.76%)
Jan 06, 2011 23.49 24.71 23.45 24.67 1,210,581 +1.47(+6.35%)
Jan 05, 2011 22.05 23.31 22.01 23.20 736,741 +1.03(+4.65%)
Jan 04, 2011 22.58 22.58 21.82 22.17 278,135 -0.40(-1.78%)
Jan 03, 2011 21.85 22.65 21.85 22.57 313,474 +0.76(+3.47%)
Dec 31, 2010 22.19 22.37 21.66 21.81 247,204 -0.40(-1.81%)
Dec 30, 2010 22.00 22.37 21.93 22.22 149,339 +0.18(+0.80%)
Dec 29, 2010 22.29 22.36 22.04 22.04 157,593 -0.26(-1.15%)
Dec 28, 2010 22.57 22.63 22.25 22.29 224,283 -0.22(-0.96%)
Dec 27, 2010 22.01 22.63 21.85 22.51 158,638 +0.42(+1.91%)
Dec 23, 2010 22.91 22.98 22.03 22.09 247,680 -0.85(-3.73%)
Dec 22, 2010 22.28 23.07 22.04 22.94 403,163 +0.65(+2.91%)
Dec 21, 2010 22.02 22.30 21.69 22.29 174,480 +0.39(+1.79%)
Dec 20, 2010 21.67 22.23 21.50 21.90 319,270 +0.47(+2.20%)
Dec 17, 2010 20.95 21.54 20.45 21.43 627,347 +0.52(+2.49%)
Dec 16, 2010 20.65 21.08 20.65 20.91 337,787 +0.29(+1.43%)
Dec 15, 2010 20.68 21.26 20.56 20.61 210,603 -0.16(-0.76%)
Dec 14, 2010 21.30 21.40 20.65 20.77 234,108 -0.54(-2.54%)
Dec 13, 2010 21.04 21.38 20.83 21.31 316,076 +0.38(+1.83%)
Dec 10, 2010 21.05 21.12 20.56 20.93 369,392 -0.01(-0.05%)
Dec 09, 2010 21.63 21.63 20.93 20.94 214,932 -0.46(-2.16%)
Dec 08, 2010 21.47 21.55 20.96 21.40 237,080 -0.01(-0.05%)
Dec 07, 2010 21.60 21.71 21.38 21.41 314,190 +0.16(+0.74%)
Dec 06, 2010 20.97 21.37 20.55 21.25 183,366 +0.23(+1.07%)
Dec 03, 2010 20.62 21.13 20.09 21.03 405,566 +0.27(+1.28%)
Dec 02, 2010 19.36 21.24 19.36 20.76 570,709 +1.40(+7.20%)
Dec 01, 2010 19.07 19.38 18.74 19.37 595,077 +0.73(+3.90%)
Nov 30, 2010 18.06 18.89 17.91 18.64 375,440 +0.32(+1.77%)
Nov 29, 2010 18.18 18.47 17.91 18.31 248,802 +0.14(+0.76%)
Nov 26, 2010 19.02 19.02 18.18 18.18 188,934 -1.02(-5.32%)
Nov 24, 2010 18.60 19.20 19.20 19.20 381,197 +0.92(+5.05%)
Nov 23, 2010 18.41 18.49 18.04 18.28 256,088 -0.40(-2.16%)
Nov 22, 2010 18.86 18.96 18.33 18.68 196,439 -0.29(-1.55%)
Nov 19, 2010 19.08 19.18 18.75 18.97 252,732 -0.19(-0.97%)
Nov 18, 2010 19.28 19.57 19.15 19.16 208,533 +0.16(+0.83%)
Nov 17, 2010 19.42 19.42 18.87 19.00 195,451 -0.43(-2.22%)
Nov 16, 2010 19.94 20.35 19.24 19.43 307,978 -0.73(-3.61%)
Nov 15, 2010 20.92 21.02 20.04 20.16 381,991 -0.77(-3.66%)
Nov 12, 2010 20.98 21.30 20.82 20.93 543,784 -0.24(-1.11%)
Nov 11, 2010 20.41 21.19 20.20 21.16 258,377 +0.49(+2.38%)
Nov 10, 2010 19.95 20.70 19.83 20.67 224,797 +0.77(+3.85%)
Nov 09, 2010 20.31 20.53 19.75 19.91 207,427 -0.34(-1.70%)
Nov 08, 2010 20.02 20.31 19.85 20.25 207,262 +0.17(+0.83%)
Nov 05, 2010 19.67 20.14 19.52 20.08 342,233 +0.45(+2.30%)
Nov 04, 2010 18.86 19.77 18.84 19.63 521,088 +1.15(+6.22%)
Nov 03, 2010 18.58 18.58 18.04 18.48 182,141 -0.11(-0.58%)
Nov 02, 2010 17.72 18.61 17.52 18.59 233,257 +1.05(+5.99%)
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.