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 (%)
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%)
Nov 01, 2010 18.14 18.14 17.42 17.54 282,770 -0.45(-2.51%)
Oct 29, 2010 17.92 18.17 17.78 17.99 361,750 +0.02(+0.11%)
Oct 28, 2010 18.53 18.91 17.77 17.97 519,947 -0.37(-2.04%)
Oct 27, 2010 18.18 18.47 17.95 18.34 195,280 -0.16(-0.85%)
Oct 25, 2010 18.66 19.16 18.44 18.50 151,652 -0.03(-0.16%)
Oct 22, 2010 18.61 18.66 18.29 18.53 172,783 -0.05(-0.26%)
Oct 21, 2010 18.43 18.91 18.33 18.58 261,707 +0.28(+1.50%)
Oct 20, 2010 18.37 18.45 17.88 18.30 218,499 +0.01(+0.05%)
Oct 19, 2010 18.31 19.31 18.18 18.30 256,328 -0.23(-1.22%)
Oct 18, 2010 18.53 18.65 18.10 18.52 292,156 +0.08(+0.43%)
Oct 15, 2010 18.94 19.14 18.42 18.44 319,195 -0.41(-2.19%)
Oct 14, 2010 18.84 19.16 18.53 18.86 245,510 +0.04(+0.21%)
Oct 13, 2010 18.59 19.05 18.51 18.82 200,423 +0.19(+1.00%)
Oct 12, 2010 18.57 18.76 18.35 18.63 291,719 +0.06(+0.32%)
Oct 11, 2010 19.08 19.08 18.47 18.57 181,789 -0.50(-2.63%)
Oct 08, 2010 19.07 19.28 18.64 19.07 212,631 +0.20(+1.04%)
Oct 07, 2010 19.29 19.37 18.67 18.87 646 -0.23(-1.18%)
Oct 06, 2010 19.30 19.53 19.05 19.10 269,077 -0.29(-1.47%)
Oct 05, 2010 19.16 19.47 18.75 19.39 428,681 +0.39(+2.07%)
Oct 04, 2010 19.24 19.33 18.87 18.99 277,683 -0.37(-1.93%)
Oct 01, 2010 19.37 19.59 19.16 19.37 244,011 +0.09(+0.44%)
Sep 30, 2010 19.28 19.66 18.97 19.28 259,905 -0.07(-0.34%)
Sep 29, 2010 19.28 19.45 19.11 19.35 236,571 -0.08(-0.40%)
Sep 28, 2010 19.53 19.55 18.85 19.43 304 +0.02(+0.10%)
Sep 27, 2010 19.43 19.49 18.91 19.41 197,064 -0.04(-0.20%)
Sep 24, 2010 18.92 19.48 18.74 19.44 198,116 +0.91(+4.93%)
Sep 23, 2010 18.53 19.04 18.43 18.53 35,453 -0.42(-2.23%)
Sep 22, 2010 19.16 19.45 18.67 18.95 298,815 -0.30(-1.58%)
Sep 21, 2010 19.27 19.90 19.15 19.26 574,881 +0.05(+0.26%)
Sep 20, 2010 18.43 19.27 17.93 19.21 484,447 +1.01(+5.56%)
Sep 17, 2010 18.20 18.31 17.79 18.20 395,846 -0.64(-3.39%)
Sep 15, 2010 18.92 19.12 18.59 18.84 291,225 -0.24(-1.24%)
Sep 14, 2010 19.18 19.52 18.96 19.07 508 -0.13(-0.67%)
Sep 13, 2010 18.91 19.24 18.67 19.20 302,120 +0.58(+3.11%)
Sep 10, 2010 18.68 18.84 18.44 18.62 251,271 +0.07(+0.37%)
Sep 09, 2010 19.01 19.16 18.28 18.55 346,334 -0.09(-0.47%)
Sep 08, 2010 18.76 19.08 18.48 18.64 218,828 +0.01(+0.05%)
Sep 07, 2010 19.09 19.09 18.56 18.63 1,027 -0.49(-2.57%)
Sep 03, 2010 18.95 19.31 18.58 19.12 273,916 +0.48(+2.58%)
Sep 02, 2010 18.46 18.75 18.29 18.64 940 +0.13(+0.69%)
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.