Skip to main content

Meritage Corp (NY: MTH )

162.74 -4.14 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 12.55 14.10 11.91 13.49 892,715 +0.82(+6.43%)
Oct 30, 2008 10.97 12.77 10.81 12.68 1,075,100 +2.30(+22.16%)
Oct 29, 2008 9.158 11.90 8.981 10.38 3,695,037 +1.68(+19.32%)
Oct 28, 2008 12.93 13.07 7.380 8.696 4,186,336 -3.92(-31.07%)
Oct 27, 2008 12.27 13.44 11.95 12.62 739,851 +0.25(+1.99%)
Oct 24, 2008 11.47 13.97 10.85 12.37 549,626 -1.11(-8.24%)
Oct 23, 2008 15.08 15.35 11.44 13.48 791,205 -1.38(-9.26%)
Oct 22, 2008 13.86 15.28 13.44 14.86 519,996 +0.47(+3.28%)
Oct 21, 2008 15.59 16.45 14.15 14.39 827,058 -1.76(-10.89%)
Oct 20, 2008 14.93 16.15 14.73 16.14 800,056 +1.42(+9.61%)
Oct 17, 2008 14.18 15.24 13.66 14.73 677,790 -0.51(-3.35%)
Oct 16, 2008 14.60 15.58 13.36 15.24 554,126 +0.76(+5.22%)
Oct 15, 2008 15.72 16.18 13.45 14.48 617,324 -1.70(-10.50%)
Oct 14, 2008 18.17 18.54 15.48 16.18 774,817 -0.87(-5.13%)
Oct 13, 2008 14.81 17.07 14.10 17.06 843,101 +3.30(+24.00%)
Oct 10, 2008 12.41 16.07 12.41 13.76 0 +0.10(+0.72%)
Oct 09, 2008 15.93 16.53 13.29 13.66 992,516 -2.17(-13.72%)
Oct 08, 2008 14.68 17.69 13.75 15.83 1,310,339 +1.08(+7.33%)
Oct 07, 2008 19.63 19.65 14.12 14.75 1,396,272 -4.61(-23.81%)
Oct 06, 2008 19.66 20.08 17.84 19.36 1,137,661 -1.28(-6.19%)
Oct 03, 2008 23.86 24.58 20.20 20.64 0 -2.60(-11.21%)
Oct 02, 2008 24.90 25.22 22.97 23.24 574,199 -1.76(-7.04%)
Oct 01, 2008 24.27 25.24 22.97 25.00 727,805 +0.73(+3.00%)
Sep 30, 2008 23.87 24.73 22.52 24.27 975,023 +0.93(+4.00%)
Sep 29, 2008 24.57 25.55 22.82 23.34 903,203 -1.76(-7.01%)
Sep 26, 2008 22.83 25.23 22.60 25.10 0 +0.56(+2.28%)
Sep 25, 2008 24.50 25.07 24.09 24.54 1,111,151 +0.49(+2.04%)
Sep 24, 2008 24.06 24.86 22.81 24.04 743,346 +0.11(+0.45%)
Sep 23, 2008 24.45 25.31 22.70 23.94 751,712 -0.39(-1.62%)
Sep 22, 2008 26.03 26.20 24.19 24.33 1,108,017 -1.25(-4.88%)
Sep 19, 2008 28.98 28.98 25.06 25.58 0 -0.95(-3.59%)
Sep 18, 2008 23.29 27.46 19.62 26.53 2,253,220 +3.74(+16.43%)
Sep 17, 2008 24.89 25.29 22.60 22.79 1,580,272 -2.92(-11.35%)
Sep 16, 2008 24.41 26.53 23.33 25.71 1,880,967 +0.53(+2.11%)
Sep 15, 2008 25.05 26.73 24.45 25.18 843,121 -0.44(-1.73%)
Sep 12, 2008 25.87 27.02 25.51 25.62 918,417 -1.05(-3.94%)
Sep 11, 2008 24.45 27.32 24.20 26.67 1,697,686 +1.26(+4.95%)
Sep 10, 2008 24.71 26.52 24.28 25.41 1,688,296 +0.88(+3.61%)
Sep 09, 2008 25.58 26.75 23.80 24.53 1,650,457 -2.20(-8.24%)
Sep 08, 2008 24.08 27.51 24.08 26.73 2,723,950 +4.09(+18.06%)
Sep 05, 2008 21.75 23.14 20.25 22.64 0 +0.58(+2.63%)
Sep 04, 2008 21.64 22.61 21.54 22.06 842,541 -0.40(-1.79%)
Sep 03, 2008 23.59 24.03 22.15 22.46 1,108,769 -0.66(-2.85%)
Sep 02, 2008 23.86 24.50 22.54 23.12 787,555 +0.11(+0.47%)
Aug 29, 2008 22.60 23.87 22.12 23.01 0 -0.16(-0.68%)
Aug 28, 2008 21.77 23.28 21.77 23.17 1,058,259 +1.70(+7.92%)
Aug 27, 2008 20.83 22.00 20.03 21.47 768,186 +1.61(+8.12%)
Aug 26, 2008 20.14 21.25 19.48 19.86 474,143 -0.25(-1.22%)
Aug 25, 2008 22.19 22.85 19.95 20.10 846,335 -2.17(-9.75%)
Aug 22, 2008 21.63 22.60 21.22 22.28 0 +0.80(+3.71%)
Aug 21, 2008 19.67 21.51 19.24 21.48 667,711 +1.31(+6.48%)
Aug 20, 2008 18.51 20.18 18.37 20.17 757,618 +1.66(+8.97%)
Aug 19, 2008 18.85 19.63 18.28 18.51 648,266 -0.84(-4.32%)
Aug 18, 2008 21.70 21.70 19.11 19.35 803,505 -2.12(-9.89%)
Aug 15, 2008 21.45 22.65 20.89 21.47 0 +0.29(+1.39%)
Aug 14, 2008 20.62 22.29 20.50 21.18 821,537 +0.44(+2.13%)
Aug 13, 2008 19.53 21.08 18.87 20.73 730,968 +1.19(+6.08%)
Aug 12, 2008 21.26 22.87 19.34 19.54 1,006,814 -1.82(-8.51%)
Aug 11, 2008 20.87 23.53 20.69 21.36 1,689,693 +0.41(+1.97%)
Aug 08, 2008 18.99 21.11 18.87 20.95 1,103,338 +1.78(+9.28%)
Aug 07, 2008 18.30 19.65 17.62 19.17 1,205,355 +0.51(+2.74%)
Aug 06, 2008 17.61 19.15 17.03 18.66 864,578 +0.80(+4.46%)
Aug 05, 2008 17.75 18.38 17.20 17.86 893,243 +0.53(+3.06%)
Aug 04, 2008 17.30 18.06 16.12 17.33 877,833 -0.05(-0.28%)
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.