Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 10.99 11.99 10.63 11.96 919,714 +0.96(+8.76%)
Dec 30, 2008 9.463 11.28 9.158 11.00 906,669 +1.54(+16.32%)
Dec 29, 2008 10.20 10.46 9.394 9.453 793,816 -0.84(-8.12%)
Dec 26, 2008 10.60 11.08 10.06 10.29 511,781 -0.18(-1.69%)
Dec 24, 2008 11.07 11.07 10.38 10.46 275,256 -0.65(-5.84%)
Dec 23, 2008 11.29 11.46 10.64 11.11 893,780 -0.14(-1.22%)
Dec 22, 2008 14.21 14.35 10.81 11.25 1,495,949 -2.91(-20.54%)
Dec 19, 2008 14.59 15.07 14.12 14.16 1,580,143 +0.01(+0.07%)
Dec 18, 2008 13.50 14.53 13.49 14.15 913,293 +0.40(+2.93%)
Dec 17, 2008 13.42 14.23 12.92 13.75 943,699 -0.02(-0.14%)
Dec 16, 2008 11.20 13.92 10.91 13.77 1,040,879 +2.96(+27.36%)
Dec 15, 2008 13.03 13.23 10.76 10.81 1,232,730 -1.93(-15.12%)
Dec 12, 2008 11.30 12.89 10.95 12.73 1,193,686 +0.70(+5.80%)
Dec 11, 2008 14.46 14.73 11.73 12.04 1,026,754 -2.67(-18.17%)
Dec 10, 2008 13.57 14.78 12.67 14.71 802,565 +1.31(+9.75%)
Dec 09, 2008 13.68 14.66 13.00 13.40 968,463 -0.66(-4.68%)
Dec 08, 2008 13.81 14.36 12.85 14.06 819,018 +0.93(+7.11%)
Dec 05, 2008 12.03 13.77 11.23 13.13 987,865 +0.83(+6.71%)
Dec 04, 2008 11.09 13.19 11.09 12.30 1,632,268 +1.01(+8.96%)
Dec 03, 2008 10.52 12.07 9.178 11.29 1,270,948 +1.58(+16.30%)
Dec 02, 2008 9.590 10.33 9.138 9.708 1,260,518 +0.20(+2.07%)
Dec 01, 2008 11.63 11.91 9.453 9.512 899,744 -2.67(-21.94%)
Nov 28, 2008 11.76 12.24 11.63 12.18 352,118 +0.55(+4.73%)
Nov 26, 2008 9.089 12.48 8.991 11.63 1,514,352 +2.13(+22.44%)
Nov 25, 2008 8.716 10.81 8.254 9.502 2,136,226 +1.01(+11.92%)
Nov 24, 2008 6.682 8.726 6.387 8.490 1,515,690 +2.11(+33.13%)
Nov 21, 2008 7.045 7.065 5.011 6.377 1,684,381 -0.34(-5.12%)
Nov 20, 2008 6.564 7.910 6.387 6.721 1,103,071 -0.10(-1.44%)
Nov 19, 2008 9.021 9.040 6.751 6.819 1,225,774 -2.18(-24.24%)
Nov 18, 2008 9.315 9.679 8.490 9.001 648,260 -0.22(-2.35%)
Nov 17, 2008 9.944 10.06 8.971 9.217 834,744 -0.90(-8.93%)
Nov 14, 2008 11.26 12.36 10.12 10.12 0 -1.43(-12.41%)
Nov 13, 2008 10.48 11.69 8.893 11.56 1,318,143 +1.17(+11.26%)
Nov 12, 2008 10.80 11.03 10.05 10.39 1,147,212 -0.81(-7.20%)
Nov 11, 2008 11.09 11.94 10.43 11.19 823,184 -0.08(-0.70%)
Nov 10, 2008 13.46 13.46 10.69 11.27 1,171,241 -1.98(-14.97%)
Nov 07, 2008 13.51 14.31 12.79 13.26 0 -0.14(-1.03%)
Nov 06, 2008 14.39 14.58 13.02 13.39 787,159 -1.26(-8.59%)
Nov 05, 2008 16.29 16.94 14.53 14.65 734,383 -2.07(-12.40%)
Nov 04, 2008 15.43 17.36 15.23 16.72 984,072 +1.87(+12.57%)
Nov 03, 2008 13.63 15.23 13.50 14.86 727,307 +1.37(+10.12%)
Oct 31, 2008 12.55 14.10 11.91 13.49 892,715 +0.82(+6.43%)
Oct 30, 2008 10.97 12.77 10.81 12.68 1,075,100 +2.30(+22.16%)
Oct 29, 2008 9.158 11.90 8.981 10.38 3,695,037 +1.68(+19.32%)
Oct 28, 2008 12.93 13.07 7.380 8.696 4,186,336 -3.92(-31.07%)
Oct 27, 2008 12.27 13.44 11.95 12.62 739,851 +0.25(+1.99%)
Oct 24, 2008 11.47 13.97 10.85 12.37 549,626 -1.11(-8.24%)
Oct 23, 2008 15.08 15.35 11.44 13.48 791,205 -1.38(-9.26%)
Oct 22, 2008 13.86 15.28 13.44 14.86 519,996 +0.47(+3.28%)
Oct 21, 2008 15.59 16.45 14.15 14.39 827,058 -1.76(-10.89%)
Oct 20, 2008 14.93 16.15 14.73 16.14 800,056 +1.42(+9.61%)
Oct 17, 2008 14.18 15.24 13.66 14.73 677,790 -0.51(-3.35%)
Oct 16, 2008 14.60 15.58 13.36 15.24 554,126 +0.76(+5.22%)
Oct 15, 2008 15.72 16.18 13.45 14.48 617,324 -1.70(-10.50%)
Oct 14, 2008 18.17 18.54 15.48 16.18 774,817 -0.87(-5.13%)
Oct 13, 2008 14.81 17.07 14.10 17.06 843,101 +3.30(+24.00%)
Oct 10, 2008 12.41 16.07 12.41 13.76 0 +0.10(+0.72%)
Oct 09, 2008 15.93 16.53 13.29 13.66 992,516 -2.17(-13.72%)
Oct 08, 2008 14.68 17.69 13.75 15.83 1,310,339 +1.08(+7.33%)
Oct 07, 2008 19.63 19.65 14.12 14.75 1,396,272 -4.61(-23.81%)
Oct 06, 2008 19.66 20.08 17.84 19.36 1,137,661 -1.28(-6.19%)
Oct 03, 2008 23.86 24.58 20.20 20.64 0 -2.60(-11.21%)
Oct 02, 2008 24.90 25.22 22.97 23.24 574,199 -1.76(-7.04%)
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.