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 (%)
Mar 31, 2008 17.94 19.41 17.94 18.98 827,747 +1.04(+5.81%)
Mar 28, 2008 17.84 18.92 17.60 17.94 860,849 -0.56(-3.03%)
Mar 27, 2008 18.55 19.57 17.81 18.50 993,451 +0.01(+0.05%)
Mar 26, 2008 20.37 20.93 18.20 18.49 1,089,304 -2.01(-9.82%)
Mar 25, 2008 18.88 20.51 18.71 20.51 1,565,834 +1.94(+10.42%)
Mar 24, 2008 17.88 19.75 17.77 18.57 1,519,379 +0.85(+4.77%)
Mar 21, 2008 15.74 18.18 15.74 17.73 2,002,468 +0.00(+0.00%)
Mar 20, 2008 15.74 18.18 15.74 17.73 2,002,468 +2.04(+13.03%)
Mar 19, 2008 15.39 16.50 15.38 15.68 1,152,636 +0.37(+2.44%)
Mar 18, 2008 15.12 16.20 14.16 15.31 1,487,609 +1.17(+8.27%)
Mar 17, 2008 14.02 15.25 13.75 14.14 1,251,884 -0.27(-1.84%)
Mar 14, 2008 15.53 15.72 13.99 14.41 951,536 -1.01(-6.57%)
Mar 13, 2008 13.09 15.87 12.82 15.42 1,625,858 +1.87(+13.78%)
Mar 12, 2008 14.05 14.67 13.32 13.55 533,014 -0.44(-3.16%)
Mar 11, 2008 12.80 14.47 12.29 13.99 863,506 +1.56(+12.57%)
Mar 10, 2008 12.78 13.54 12.18 12.43 516,433 -0.28(-2.24%)
Mar 07, 2008 12.63 13.85 12.28 12.72 912,914 -0.11(-0.84%)
Mar 06, 2008 14.04 14.28 12.73 12.82 702,540 -1.34(-9.44%)
Mar 05, 2008 14.40 15.01 13.61 14.16 715,632 -0.11(-0.76%)
Mar 04, 2008 13.85 15.06 13.57 14.27 916,925 +0.14(+0.97%)
Mar 03, 2008 14.74 14.74 13.83 14.13 676,955 -0.75(-5.02%)
Feb 29, 2008 15.68 15.72 14.59 14.88 578,938 -1.05(-6.60%)
Feb 28, 2008 16.66 16.79 15.73 15.93 586,389 -0.85(-5.09%)
Feb 27, 2008 16.51 17.59 16.22 16.78 801,050 +0.24(+1.42%)
Feb 26, 2008 15.99 17.98 15.95 16.55 1,621,795 +0.33(+2.06%)
Feb 25, 2008 14.84 16.26 14.64 16.21 817,102 +1.41(+9.49%)
Feb 22, 2008 14.59 15.11 14.00 14.81 359,523 +0.27(+1.82%)
Feb 21, 2008 15.35 15.91 14.49 14.54 667,127 -0.72(-4.70%)
Feb 20, 2008 14.06 15.45 13.42 15.26 1,101,833 +2.36(+18.28%)
Feb 19, 2008 12.73 13.62 12.69 12.90 460,908 +0.07(+0.54%)
Feb 18, 2008 13.26 13.26 12.14 12.83 0 +0.00(+0.00%)
Feb 15, 2008 13.26 13.26 12.14 12.83 634,161 -0.42(-3.19%)
Feb 14, 2008 14.03 14.16 13.26 13.26 444,163 -0.81(-5.73%)
Feb 13, 2008 14.17 14.48 13.66 14.06 330,613 +0.41(+3.02%)
Feb 12, 2008 13.50 14.76 13.36 13.65 711,968 +0.24(+1.76%)
Feb 11, 2008 13.25 14.22 12.56 13.41 560,571 +0.15(+1.11%)
Feb 08, 2008 13.26 13.51 12.97 13.27 524,400 -0.05(-0.37%)
Feb 07, 2008 13.02 14.63 12.93 13.31 1,044,718 +0.29(+2.26%)
Feb 06, 2008 13.85 15.23 12.93 13.02 929,464 -0.80(-5.76%)
Feb 05, 2008 14.46 15.55 13.70 13.82 1,110,839 -0.98(-6.64%)
Feb 04, 2008 17.06 17.06 14.60 14.80 856,617 -2.19(-12.90%)
Feb 01, 2008 15.80 17.37 15.23 16.99 1,287,515 +1.23(+7.79%)
Jan 31, 2008 12.78 15.93 12.74 15.76 1,708,112 +2.39(+17.85%)
Jan 30, 2008 14.24 14.73 13.28 13.37 1,376,108 -0.82(-5.75%)
Jan 29, 2008 11.67 14.32 11.67 14.19 1,974,734 +2.44(+20.74%)
Jan 28, 2008 10.65 11.81 9.925 11.75 1,030,841 +1.10(+10.33%)
Jan 25, 2008 10.96 11.35 10.32 10.65 1,113,648 -0.03(-0.28%)
Jan 24, 2008 10.46 11.66 9.826 10.68 1,118,263 +0.09(+0.84%)
Jan 23, 2008 8.441 10.97 8.254 10.59 1,662,295 +2.14(+25.35%)
Jan 22, 2008 7.389 8.578 6.918 8.451 1,233,351 +0.77(+9.97%)
Jan 21, 2008 9.040 9.040 7.586 7.684 0 +0.00(+0.00%)
Jan 18, 2008 9.040 9.040 7.586 7.684 860,661 -0.58(-7.02%)
Jan 17, 2008 8.303 8.372 7.773 8.264 627,296 +0.34(+4.34%)
Jan 16, 2008 7.733 8.569 7.635 7.920 685,848 +0.15(+1.90%)
Jan 15, 2008 8.401 8.401 7.665 7.773 661,751 -0.77(-8.98%)
Jan 14, 2008 8.716 8.834 8.254 8.539 662,553 -0.09(-1.03%)
Jan 11, 2008 8.755 9.079 8.401 8.627 1,062,389 -0.12(-1.35%)
Jan 10, 2008 8.932 9.394 8.598 8.745 2,407,496 -0.29(-3.26%)
Jan 09, 2008 9.610 9.777 8.677 9.040 1,042,760 -0.61(-6.31%)
Jan 08, 2008 11.24 11.34 9.581 9.649 1,055,596 -1.62(-14.39%)
Jan 07, 2008 11.79 11.89 11.06 11.27 672,140 -0.37(-3.21%)
Jan 04, 2008 13.00 13.00 11.31 11.64 991,463 -1.12(-8.78%)
Jan 03, 2008 13.43 13.71 12.33 12.76 759,351 -0.69(-5.11%)
Jan 02, 2008 14.31 14.53 13.36 13.45 480,591 -0.86(-6.04%)
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.