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 (%)
Dec 31, 2010 22.19 22.37 21.66 21.81 247,183 -0.40(-1.81%)
Dec 30, 2010 22.00 22.37 21.93 22.22 149,326 +0.18(+0.80%)
Dec 29, 2010 22.30 22.36 22.04 22.04 157,580 -0.26(-1.15%)
Dec 28, 2010 22.57 22.63 22.26 22.30 224,264 -0.22(-0.96%)
Dec 27, 2010 22.01 22.63 21.85 22.51 158,625 +0.42(+1.91%)
Dec 23, 2010 22.91 22.98 22.03 22.09 247,659 -0.85(-3.73%)
Dec 22, 2010 22.29 23.07 22.04 22.94 403,129 +0.65(+2.91%)
Dec 21, 2010 22.02 22.31 21.70 22.30 174,465 +0.39(+1.79%)
Dec 20, 2010 21.67 22.23 21.50 21.90 319,243 +0.47(+2.20%)
Dec 17, 2010 20.95 21.54 20.45 21.43 627,295 +0.52(+2.49%)
Dec 16, 2010 20.65 21.08 20.65 20.91 337,759 +0.29(+1.43%)
Dec 15, 2010 20.68 21.26 20.57 20.62 210,585 -0.16(-0.76%)
Dec 14, 2010 21.30 21.40 20.65 20.77 234,089 -0.54(-2.54%)
Dec 13, 2010 21.04 21.38 20.83 21.31 316,049 +0.38(+1.83%)
Dec 10, 2010 21.05 21.13 20.57 20.93 369,362 -0.01(-0.05%)
Dec 09, 2010 21.63 21.63 20.93 20.94 214,914 -0.46(-2.16%)
Dec 08, 2010 21.47 21.55 20.96 21.40 237,060 -0.01(-0.05%)
Dec 07, 2010 21.60 21.72 21.38 21.41 314,164 +0.16(+0.74%)
Dec 06, 2010 20.97 21.37 20.56 21.25 183,350 +0.23(+1.07%)
Dec 03, 2010 20.63 21.14 20.09 21.03 405,532 +0.27(+1.28%)
Dec 02, 2010 19.36 21.24 19.36 20.76 570,661 +1.40(+7.20%)
Dec 01, 2010 19.07 19.38 18.74 19.37 595,027 +0.73(+3.90%)
Nov 30, 2010 18.06 18.90 17.91 18.64 375,409 +0.32(+1.77%)
Nov 29, 2010 18.18 18.47 17.91 18.32 248,781 +0.14(+0.76%)
Nov 26, 2010 19.02 19.02 18.18 18.18 188,918 -1.02(-5.32%)
Nov 24, 2010 18.60 19.20 19.20 19.20 381,166 +0.92(+5.05%)
Nov 23, 2010 18.41 18.49 18.04 18.28 256,067 -0.40(-2.16%)
Nov 22, 2010 18.87 18.96 18.34 18.68 196,422 -0.29(-1.55%)
Nov 19, 2010 19.08 19.18 18.75 18.97 252,711 -0.19(-0.97%)
Nov 18, 2010 19.28 19.57 19.15 19.16 208,516 +0.16(+0.83%)
Nov 17, 2010 19.42 19.42 18.88 19.00 195,434 -0.43(-2.22%)
Nov 16, 2010 19.94 20.35 19.24 19.44 307,953 -0.73(-3.61%)
Nov 15, 2010 20.92 21.02 20.05 20.16 381,959 -0.77(-3.66%)
Nov 12, 2010 20.98 21.30 20.82 20.93 543,739 -0.24(-1.11%)
Nov 11, 2010 20.41 21.20 20.20 21.17 258,355 +0.49(+2.38%)
Nov 10, 2010 19.95 20.70 19.83 20.67 224,778 +0.77(+3.85%)
Nov 09, 2010 20.31 20.53 19.75 19.91 207,409 -0.34(-1.70%)
Nov 08, 2010 20.03 20.31 19.85 20.25 207,244 +0.17(+0.83%)
Nov 05, 2010 19.67 20.14 19.52 20.08 342,205 +0.45(+2.30%)
Nov 04, 2010 18.87 19.77 18.84 19.63 521,044 +1.15(+6.22%)
Nov 03, 2010 18.58 18.58 18.04 18.48 182,126 -0.11(-0.58%)
Nov 02, 2010 17.72 18.61 17.52 18.59 233,238 +1.05(+5.99%)
Nov 01, 2010 18.14 18.14 17.42 17.54 282,746 -0.45(-2.51%)
Oct 29, 2010 17.92 18.17 17.79 17.99 361,720 +0.02(+0.11%)
Oct 28, 2010 18.53 18.92 17.78 17.97 519,903 -0.37(-2.04%)
Oct 27, 2010 18.18 18.47 17.95 18.35 195,263 -0.16(-0.85%)
Oct 25, 2010 18.66 19.16 18.44 18.50 151,640 -0.03(-0.16%)
Oct 22, 2010 18.61 18.66 18.29 18.53 172,769 -0.05(-0.26%)
Oct 21, 2010 18.43 18.92 18.34 18.58 261,685 +0.28(+1.50%)
Oct 20, 2010 18.38 18.45 17.88 18.31 218,481 +0.01(+0.05%)
Oct 19, 2010 18.32 19.31 18.18 18.30 256,307 -0.23(-1.22%)
Oct 18, 2010 18.53 18.65 18.10 18.52 292,132 +0.08(+0.43%)
Oct 15, 2010 18.95 19.14 18.42 18.44 319,169 -0.41(-2.19%)
Oct 14, 2010 18.84 19.16 18.53 18.86 245,490 +0.04(+0.21%)
Oct 13, 2010 18.59 19.05 18.51 18.82 200,407 +0.19(+1.00%)
Oct 12, 2010 18.57 18.76 18.36 18.63 291,694 +0.06(+0.32%)
Oct 11, 2010 19.08 19.08 18.47 18.57 181,774 -0.50(-2.63%)
Oct 08, 2010 19.07 19.28 18.64 19.07 212,614 +0.20(+1.04%)
Oct 07, 2010 19.29 19.37 18.67 18.88 646 -0.23(-1.18%)
Oct 06, 2010 19.30 19.53 19.05 19.10 269,054 -0.29(-1.47%)
Oct 05, 2010 19.16 19.48 18.75 19.39 428,645 +0.39(+2.07%)
Oct 04, 2010 19.24 19.33 18.88 18.99 277,660 -0.37(-1.93%)
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.