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, 2011 18.15 18.19 17.34 17.44 443,227 -0.98(-5.33%)
Oct 28, 2011 18.97 19.60 18.31 18.42 479,966 -0.54(-2.85%)
Oct 27, 2011 18.28 19.11 17.55 18.96 869,993 +0.51(+2.77%)
Oct 26, 2011 18.28 18.67 17.82 18.45 411,418 +0.62(+3.47%)
Oct 25, 2011 18.29 18.31 17.67 17.83 567,036 -0.71(-3.82%)
Oct 24, 2011 18.16 18.66 18.03 18.54 489,501 +0.43(+2.39%)
Oct 21, 2011 17.60 18.27 17.51 18.11 734,202 +0.87(+5.07%)
Oct 20, 2011 16.96 17.29 16.14 17.24 484,888 +0.31(+1.86%)
Oct 19, 2011 17.22 17.95 16.84 16.92 494,517 -0.24(-1.37%)
Oct 18, 2011 15.25 17.71 15.05 17.16 820,802 +1.96(+12.86%)
Oct 17, 2011 15.78 15.93 15.15 15.20 283,303 -0.81(-5.03%)
Oct 14, 2011 16.07 16.28 15.51 16.01 257,308 +0.21(+1.31%)
Oct 13, 2011 15.73 16.12 15.32 15.80 345,803 -0.15(-0.92%)
Oct 12, 2011 15.61 16.14 15.40 15.95 469,391 +0.54(+3.51%)
Oct 11, 2011 15.39 15.66 15.24 15.41 631,057 -0.19(-1.20%)
Oct 10, 2011 15.27 15.71 15.17 15.59 564,392 +0.72(+4.82%)
Oct 07, 2011 15.90 15.99 14.85 14.88 690,164 -0.91(-5.79%)
Oct 06, 2011 15.94 16.00 15.50 15.79 417,139 +0.16(+1.01%)
Oct 05, 2011 14.93 15.75 14.56 15.63 287,620 +0.81(+5.43%)
Oct 04, 2011 13.81 14.88 13.44 14.83 576,505 +0.84(+5.97%)
Oct 03, 2011 14.84 15.06 13.98 13.99 481,020 -0.88(-5.94%)
Sep 30, 2011 15.14 15.23 14.69 14.88 527,034 -0.68(-4.36%)
Sep 29, 2011 15.30 15.56 14.93 15.55 313,934 +0.72(+4.83%)
Sep 28, 2011 15.45 15.45 14.79 14.84 325,079 -0.56(-3.64%)
Sep 27, 2011 15.50 16.07 15.19 15.40 457,552 +0.37(+2.49%)
Sep 26, 2011 15.02 15.20 14.37 15.02 343,770 +0.17(+1.12%)
Sep 23, 2011 14.57 15.02 14.45 14.86 467,772 +0.30(+2.09%)
Sep 22, 2011 14.97 15.47 14.25 14.55 638,280 -1.07(-6.86%)
Sep 21, 2011 16.79 17.05 15.61 15.62 645,962 -1.25(-7.40%)
Sep 20, 2011 17.07 17.29 16.82 16.87 569,450 -0.02(-0.12%)
Sep 19, 2011 16.68 17.00 16.37 16.89 334,304 -0.15(-0.87%)
Sep 16, 2011 17.07 17.46 16.88 17.04 624,160 +0.00(+0.00%)
Sep 15, 2011 16.94 17.16 16.44 17.04 261,778 +0.33(+2.00%)
Sep 14, 2011 16.26 17.11 15.92 16.70 324,996 +0.64(+3.98%)
Sep 13, 2011 16.25 16.59 15.88 16.07 621,979 -0.06(-0.37%)
Sep 12, 2011 15.87 16.31 15.41 16.12 592,420 -0.15(-0.91%)
Sep 09, 2011 16.71 16.71 15.85 16.27 386,084 -0.71(-4.17%)
Sep 08, 2011 17.21 17.72 16.88 16.98 310,836 -0.49(-2.81%)
Sep 07, 2011 16.84 17.49 16.84 17.47 242,327 +0.97(+5.90%)
Sep 06, 2011 16.12 16.77 16.00 16.50 400,972 -0.17(-1.00%)
Sep 02, 2011 16.98 17.19 16.53 16.67 325,571 -0.79(-4.50%)
Sep 01, 2011 18.45 18.67 17.28 17.45 300,335 -0.95(-5.18%)
Aug 31, 2011 18.76 19.26 18.18 18.40 408,026 -0.02(-0.11%)
Aug 30, 2011 18.04 18.65 17.75 18.42 294,263 +0.28(+1.52%)
Aug 29, 2011 17.11 18.17 17.11 18.15 330,247 +1.28(+7.57%)
Aug 26, 2011 16.08 16.98 15.88 16.87 352,086 +0.63(+3.87%)
Aug 25, 2011 16.22 16.45 15.55 16.24 429,941 +0.22(+1.35%)
Aug 24, 2011 15.41 16.29 15.09 16.03 857,094 +0.61(+3.95%)
Aug 23, 2011 15.15 15.48 14.87 15.42 501,995 +0.25(+1.62%)
Aug 22, 2011 15.85 15.86 14.95 15.17 333,771 -0.22(-1.40%)
Aug 19, 2011 15.64 16.28 15.32 15.39 301,209 -0.63(-3.93%)
Aug 18, 2011 16.69 16.69 15.86 16.02 347,225 -1.37(-7.86%)
Aug 17, 2011 17.89 17.93 17.04 17.38 218,636 -0.35(-1.99%)
Aug 16, 2011 17.62 18.11 17.49 17.74 221,659 -0.16(-0.88%)
Aug 15, 2011 17.25 17.92 17.17 17.89 272,120 +0.86(+5.08%)
Aug 12, 2011 17.24 17.60 16.74 17.03 222,972 +0.00(+0.00%)
Aug 11, 2011 16.19 17.37 15.68 17.03 564,982 +0.93(+5.80%)
Aug 10, 2011 17.04 17.10 16.03 16.10 714,107 -1.47(-8.39%)
Aug 09, 2011 18.51 17.76 15.75 17.57 820,856 +0.47(+2.76%)
Aug 08, 2011 18.51 18.97 16.70 17.10 655,071 -2.13(-11.09%)
Aug 05, 2011 20.44 20.79 18.67 19.23 678,009 -0.86(-4.30%)
Aug 04, 2011 20.94 21.14 20.04 20.09 676,073 -1.23(-5.76%)
Aug 03, 2011 20.79 21.68 20.08 21.32 514,108 +0.47(+2.26%)
Aug 02, 2011 21.36 21.76 20.85 20.85 439,795 -0.68(-3.15%)
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.