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 (%)
Oct 31, 2007 16.52 16.94 15.23 15.81 906,648 -0.75(-4.51%)
Oct 30, 2007 15.07 16.56 14.81 16.56 508,187 +1.13(+7.32%)
Oct 29, 2007 15.52 16.10 14.71 15.43 622,615 +0.05(+0.32%)
Oct 26, 2007 15.96 16.70 15.23 15.38 1,019,712 -0.33(-2.13%)
Oct 25, 2007 15.27 16.00 14.51 15.71 918,555 +0.22(+1.39%)
Oct 24, 2007 14.32 15.60 14.00 15.50 724,891 +1.13(+7.87%)
Oct 23, 2007 14.57 15.23 13.98 14.37 795,620 +0.51(+3.69%)
Oct 22, 2007 13.05 14.49 12.87 13.86 890,976 +0.81(+6.18%)
Oct 19, 2007 13.07 13.76 13.02 13.05 553,921 -0.12(-0.90%)
Oct 18, 2007 13.67 13.67 13.12 13.17 601,345 -0.57(-4.15%)
Oct 17, 2007 14.44 14.64 13.64 13.74 687,848 -0.51(-3.59%)
Oct 16, 2007 14.83 15.19 14.25 14.25 401,779 -0.90(-5.97%)
Oct 15, 2007 15.45 15.63 14.74 15.15 481,361 -0.29(-1.91%)
Oct 12, 2007 15.84 15.93 15.14 15.45 279,963 -0.37(-2.36%)
Oct 11, 2007 15.71 16.02 15.51 15.82 583,638 +0.31(+2.03%)
Oct 10, 2007 15.28 15.59 15.04 15.51 568,983 +0.29(+1.87%)
Oct 09, 2007 15.75 15.75 14.99 15.22 779,642 -0.51(-3.25%)
Oct 08, 2007 17.09 17.09 15.68 15.73 416,840 -1.22(-7.19%)
Oct 05, 2007 16.30 17.20 15.63 16.95 938,502 +0.92(+5.76%)
Oct 04, 2007 16.83 16.91 15.46 16.03 737,816 -0.41(-2.51%)
Oct 03, 2007 15.91 16.85 15.58 16.44 1,022,967 +0.53(+3.34%)
Oct 02, 2007 14.65 16.11 14.65 15.91 1,225,182 +1.47(+10.21%)
Oct 01, 2007 13.95 14.49 13.81 14.43 789,310 +0.56(+4.04%)
Sep 28, 2007 13.98 14.49 13.64 13.87 653,247 +0.02(+0.14%)
Sep 27, 2007 14.01 14.95 13.77 13.86 1,050,243 -0.06(-0.42%)
Sep 26, 2007 14.99 15.07 13.81 13.91 874,693 -0.84(-5.66%)
Sep 25, 2007 14.58 15.23 14.35 14.75 1,135,728 -0.14(-0.92%)
Sep 24, 2007 16.53 16.54 14.74 14.89 1,452,327 -1.48(-9.06%)
Sep 21, 2007 17.39 17.41 16.28 16.37 1,490,185 -0.87(-5.07%)
Sep 20, 2007 18.77 18.87 16.95 17.25 866,755 -1.46(-7.83%)
Sep 19, 2007 18.96 20.38 18.27 18.71 1,572,515 -0.09(-0.47%)
Sep 18, 2007 17.90 18.90 16.94 18.80 970,253 +1.17(+6.63%)
Sep 17, 2007 16.95 17.70 16.71 17.63 857,088 +0.53(+3.10%)
Sep 14, 2007 16.61 17.10 16.19 17.10 670,038 +0.13(+0.75%)
Sep 13, 2007 17.13 17.29 16.78 16.97 492,759 -0.04(-0.23%)
Sep 12, 2007 16.61 17.26 16.41 17.01 847,216 +0.30(+1.82%)
Sep 11, 2007 15.73 16.70 15.73 16.70 389,872 +1.03(+6.58%)
Sep 10, 2007 16.78 16.94 15.49 15.67 598,190 -1.27(-7.48%)
Sep 07, 2007 15.94 16.94 15.94 16.94 323,926 +0.50(+3.05%)
Sep 06, 2007 16.92 16.95 16.29 16.44 342,244 -0.41(-2.45%)
Sep 05, 2007 17.64 17.69 16.59 16.85 598,801 -1.14(-6.34%)
Sep 04, 2007 17.57 18.39 17.50 17.99 562,063 +0.19(+1.05%)
Aug 31, 2007 17.23 17.82 17.16 17.81 1,110,082 +1.19(+7.16%)
Aug 30, 2007 15.97 16.67 15.82 16.62 599,005 +0.45(+2.80%)
Aug 29, 2007 16.21 16.46 15.38 16.16 792,058 +0.26(+1.61%)
Aug 28, 2007 16.88 16.96 15.60 15.91 1,155,267 -1.07(-6.31%)
Aug 27, 2007 18.66 18.87 16.95 16.98 849,446 -1.68(-9.00%)
Aug 24, 2007 17.97 19.11 17.83 18.66 660,981 +0.33(+1.82%)
Aug 23, 2007 19.37 19.62 18.24 18.33 745,347 -1.02(-5.28%)
Aug 22, 2007 19.48 20.05 18.73 19.35 794,093 +0.09(+0.46%)
Aug 21, 2007 19.01 19.40 18.24 19.26 818,619 +0.10(+0.51%)
Aug 20, 2007 18.51 19.43 18.27 19.16 858,919 +0.59(+3.17%)
Aug 17, 2007 17.88 19.53 16.37 18.57 1,242,380 +2.15(+13.11%)
Aug 16, 2007 15.34 17.02 15.24 16.42 1,643,123 +0.69(+4.37%)
Aug 15, 2007 18.71 18.97 15.25 15.73 1,618,310 -3.07(-16.31%)
Aug 14, 2007 19.68 19.79 18.52 18.80 859,937 -0.95(-4.83%)
Aug 13, 2007 19.80 20.33 18.57 19.75 770,687 -0.05(-0.25%)
Aug 10, 2007 20.28 21.00 19.24 19.80 1,568,037 -0.48(-2.37%)
Aug 09, 2007 19.46 21.55 18.46 20.28 2,382,276 +0.66(+3.36%)
Aug 08, 2007 17.95 22.18 17.85 19.62 3,454,913 +1.90(+10.70%)
Aug 07, 2007 16.56 17.82 16.21 17.73 1,398,014 +1.03(+6.18%)
Aug 06, 2007 17.03 17.20 15.39 16.69 1,551,754 +0.06(+0.35%)
Aug 03, 2007 16.90 18.19 16.52 16.64 1,886,749 -1.55(-8.54%)
Aug 02, 2007 18.11 18.82 17.97 18.19 1,784,601 +0.26(+1.42%)
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.