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 30, 2011 22.90 23.05 22.76 22.79 165,883 -0.11(-0.47%)
Dec 29, 2011 22.14 22.96 22.12 22.90 260,435 +0.92(+4.20%)
Dec 28, 2011 22.22 22.31 21.81 21.97 198,250 -0.29(-1.28%)
Dec 27, 2011 22.46 22.59 22.14 22.26 169,290 -0.19(-0.83%)
Dec 23, 2011 22.89 22.94 22.32 22.44 130,050 -0.04(-0.17%)
Dec 21, 2011 21.69 22.53 21.49 22.48 514,790 +0.73(+3.34%)
Dec 20, 2011 20.63 21.80 20.56 21.76 411,371 +1.83(+9.17%)
Dec 19, 2011 20.63 20.90 19.86 19.93 377,103 -0.49(-2.41%)
Dec 16, 2011 20.92 21.48 20.29 20.42 631,058 -0.33(-1.61%)
Dec 15, 2011 20.56 20.97 20.38 20.75 281,254 +0.58(+2.87%)
Dec 14, 2011 20.82 20.90 20.15 20.17 435,113 -0.86(-4.11%)
Dec 13, 2011 22.28 22.38 20.91 21.04 470,915 -0.96(-4.38%)
Dec 12, 2011 22.04 22.14 21.66 22.00 379,508 -0.42(-1.88%)
Dec 09, 2011 22.14 22.58 22.12 22.42 442,776 +0.42(+1.92%)
Dec 08, 2011 22.40 22.61 21.92 22.00 327,165 -0.73(-3.20%)
Dec 07, 2011 22.53 22.91 22.12 22.73 287,785 +0.21(+0.92%)
Dec 06, 2011 22.29 22.72 22.02 22.52 351,426 +0.23(+1.01%)
Dec 05, 2011 21.93 22.64 21.93 22.30 438,942 +0.66(+3.04%)
Dec 02, 2011 21.87 22.31 21.56 21.64 462,360 -0.02(-0.09%)
Dec 01, 2011 21.29 21.96 20.91 21.66 335,031 +0.22(+1.01%)
Nov 30, 2011 20.66 21.46 20.35 21.44 743,535 +1.73(+8.77%)
Nov 29, 2011 19.41 19.94 19.13 19.71 469,407 +0.34(+1.78%)
Nov 28, 2011 19.25 19.72 18.98 19.37 337,269 +0.90(+4.90%)
Nov 25, 2011 18.40 19.00 18.39 18.46 143,802 -0.08(-0.42%)
Nov 23, 2011 19.18 19.18 18.44 18.54 437,573 -0.83(-4.26%)
Nov 22, 2011 18.57 19.52 18.35 19.37 477,329 +0.78(+4.18%)
Nov 21, 2011 18.57 18.80 18.26 18.59 276,497 -0.35(-1.87%)
Nov 18, 2011 19.30 19.31 18.75 18.95 266,950 -0.30(-1.58%)
Nov 17, 2011 19.58 19.96 19.05 19.25 308,634 -0.33(-1.71%)
Nov 16, 2011 18.84 20.07 18.68 19.58 521,533 +0.45(+2.36%)
Nov 15, 2011 18.71 19.33 18.52 19.13 323,842 +0.34(+1.83%)
Nov 14, 2011 18.69 18.93 18.51 18.79 281,923 -0.09(-0.47%)
Nov 11, 2011 18.51 19.00 18.38 18.88 353,821 +0.53(+2.89%)
Nov 10, 2011 17.76 18.41 17.63 18.35 563,760 +0.85(+4.89%)
Nov 09, 2011 18.40 18.47 17.44 17.49 514,826 -1.52(-8.01%)
Nov 08, 2011 18.24 19.08 18.24 19.01 362,823 +0.99(+5.51%)
Nov 07, 2011 17.60 18.13 17.38 18.02 289,124 +0.33(+1.89%)
Nov 04, 2011 17.56 17.96 17.44 17.69 404,418 -0.08(-0.44%)
Nov 03, 2011 17.80 17.84 16.99 17.77 297,958 +0.28(+1.63%)
Nov 02, 2011 17.18 17.88 17.04 17.48 340,496 +0.57(+3.37%)
Nov 01, 2011 16.56 17.32 16.56 16.91 524,505 -0.53(-3.04%)
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%)
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.