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 (%)
Nov 30, 2007 14.13 14.25 13.36 13.43 692,956 +0.22(+1.64%)
Nov 29, 2007 13.63 14.24 12.91 13.22 473,808 -0.75(-5.35%)
Nov 28, 2007 12.54 14.19 12.54 13.96 644,731 +1.53(+12.33%)
Nov 27, 2007 12.75 13.17 11.79 12.43 1,150,195 -0.19(-1.48%)
Nov 26, 2007 13.61 13.79 12.53 12.62 640,093 -1.41(-10.08%)
Nov 23, 2007 14.08 14.35 13.98 14.03 96,585 +0.08(+0.56%)
Nov 21, 2007 14.84 14.84 13.56 13.95 482,784 -0.88(-5.96%)
Nov 20, 2007 14.64 14.97 13.82 14.84 550,711 +0.28(+1.89%)
Nov 19, 2007 14.50 14.69 13.79 14.56 380,856 -0.13(-0.87%)
Nov 16, 2007 14.39 14.92 13.82 14.69 378,854 +0.35(+2.47%)
Nov 15, 2007 14.47 14.80 13.95 14.34 483,131 -0.30(-2.08%)
Nov 14, 2007 15.10 15.78 14.53 14.64 534,797 -0.39(-2.61%)
Nov 13, 2007 14.74 15.46 14.49 15.03 577,834 +0.42(+2.89%)
Nov 12, 2007 16.57 16.57 14.43 14.61 589,996 -0.98(-6.30%)
Nov 09, 2007 15.72 15.91 15.17 15.59 546,538 -0.40(-2.52%)
Nov 08, 2007 16.96 17.16 15.52 16.00 678,847 -0.96(-5.68%)
Nov 07, 2007 16.34 16.96 16.26 16.96 278,459 -0.05(-0.29%)
Nov 06, 2007 16.27 17.01 15.97 17.01 385,268 +0.55(+3.34%)
Nov 05, 2007 15.77 17.67 15.72 16.46 797,311 +0.04(+0.24%)
Nov 02, 2007 15.23 16.45 14.54 16.42 719,354 +1.19(+7.81%)
Nov 01, 2007 15.23 15.66 14.77 15.23 634,676 -0.58(-3.67%)
Oct 31, 2007 16.52 16.94 15.23 15.81 906,724 -0.75(-4.51%)
Oct 30, 2007 15.07 16.56 14.81 16.56 508,229 +1.13(+7.32%)
Oct 29, 2007 15.51 16.09 14.71 15.43 622,667 +0.05(+0.32%)
Oct 26, 2007 15.96 16.70 15.23 15.38 1,019,797 -0.33(-2.13%)
Oct 25, 2007 15.27 16.00 14.51 15.71 918,632 +0.22(+1.39%)
Oct 24, 2007 14.32 15.60 14.00 15.49 724,952 +1.13(+7.87%)
Oct 23, 2007 14.57 15.23 13.98 14.36 795,686 +0.51(+3.69%)
Oct 22, 2007 13.05 14.49 12.87 13.85 891,051 +0.81(+6.17%)
Oct 19, 2007 13.07 13.76 13.02 13.05 553,968 -0.12(-0.90%)
Oct 18, 2007 13.67 13.67 13.12 13.17 601,395 -0.57(-4.15%)
Oct 17, 2007 14.44 14.64 13.64 13.74 687,905 -0.51(-3.59%)
Oct 16, 2007 14.83 15.19 14.25 14.25 401,812 -0.90(-5.97%)
Oct 15, 2007 15.45 15.63 14.74 15.15 481,401 -0.29(-1.91%)
Oct 12, 2007 15.84 15.93 15.14 15.45 279,986 -0.37(-2.36%)
Oct 11, 2007 15.71 16.02 15.50 15.82 583,686 +0.31(+2.03%)
Oct 10, 2007 15.28 15.59 15.04 15.50 569,030 +0.28(+1.87%)
Oct 09, 2007 15.75 15.75 14.99 15.22 779,707 -0.51(-3.25%)
Oct 08, 2007 17.09 17.09 15.68 15.73 416,875 -1.22(-7.19%)
Oct 05, 2007 16.30 17.19 15.63 16.95 938,580 +0.92(+5.76%)
Oct 04, 2007 16.83 16.91 15.46 16.03 737,877 -0.41(-2.51%)
Oct 03, 2007 15.91 16.85 15.58 16.44 1,023,052 +0.53(+3.34%)
Oct 02, 2007 14.65 16.10 14.65 15.91 1,225,284 +1.47(+10.21%)
Oct 01, 2007 13.95 14.49 13.80 14.43 789,376 +0.56(+4.04%)
Sep 28, 2007 13.98 14.49 13.64 13.87 653,301 +0.02(+0.14%)
Sep 27, 2007 14.01 14.94 13.77 13.85 1,050,330 -0.06(-0.42%)
Sep 26, 2007 14.98 15.07 13.80 13.91 874,766 -0.84(-5.66%)
Sep 25, 2007 14.58 15.23 14.35 14.75 1,135,822 -0.14(-0.92%)
Sep 24, 2007 16.53 16.54 14.74 14.89 1,452,448 -1.48(-9.06%)
Sep 21, 2007 17.39 17.41 16.28 16.37 1,490,309 -0.87(-5.07%)
Sep 20, 2007 18.77 18.86 16.95 17.24 866,828 -1.46(-7.83%)
Sep 19, 2007 18.96 20.38 18.27 18.71 1,572,646 -0.09(-0.47%)
Sep 18, 2007 17.90 18.89 16.94 18.80 970,334 +1.17(+6.63%)
Sep 17, 2007 16.95 17.70 16.71 17.63 857,159 +0.53(+3.10%)
Sep 14, 2007 16.61 17.10 16.19 17.10 670,094 +0.13(+0.75%)
Sep 13, 2007 17.13 17.29 16.78 16.97 492,800 -0.04(-0.23%)
Sep 12, 2007 16.61 17.26 16.41 17.01 847,287 +0.30(+1.82%)
Sep 11, 2007 15.73 16.70 15.73 16.70 389,904 +1.03(+6.58%)
Sep 10, 2007 16.78 16.94 15.48 15.67 598,240 -1.27(-7.48%)
Sep 07, 2007 15.94 16.94 15.94 16.94 323,953 +0.50(+3.05%)
Sep 06, 2007 16.92 16.95 16.29 16.44 342,273 -0.41(-2.45%)
Sep 05, 2007 17.64 17.69 16.59 16.85 598,851 -1.14(-6.34%)
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.