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

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
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 (%)
Mar 31, 2008 17.94 19.41 17.94 18.98 827,816 +1.04(+5.81%)
Mar 28, 2008 17.84 18.91 17.60 17.94 860,921 -0.56(-3.03%)
Mar 27, 2008 18.55 19.57 17.80 18.50 993,534 +0.01(+0.05%)
Mar 26, 2008 20.37 20.93 18.20 18.49 1,089,395 -2.01(-9.82%)
Mar 25, 2008 18.87 20.51 18.71 20.51 1,565,964 +1.94(+10.42%)
Mar 24, 2008 17.88 19.75 17.76 18.57 1,519,506 +0.84(+4.77%)
Mar 21, 2008 15.74 18.18 15.74 17.73 2,002,635 +0.00(+0.00%)
Mar 20, 2008 15.74 18.18 15.74 17.73 2,002,635 +2.04(+13.03%)
Mar 19, 2008 15.39 16.50 15.38 15.68 1,152,733 +0.37(+2.44%)
Mar 18, 2008 15.12 16.20 14.16 15.31 1,487,733 +1.17(+8.27%)
Mar 17, 2008 14.02 15.25 13.75 14.14 1,251,989 -0.27(-1.84%)
Mar 14, 2008 15.52 15.72 13.99 14.40 951,616 -1.01(-6.57%)
Mar 13, 2008 13.09 15.87 12.82 15.42 1,625,994 +1.87(+13.78%)
Mar 12, 2008 14.05 14.67 13.32 13.55 533,059 -0.44(-3.16%)
Mar 11, 2008 12.80 14.47 12.29 13.99 863,578 +1.56(+12.57%)
Mar 10, 2008 12.78 13.54 12.18 12.43 516,476 -0.29(-2.24%)
Mar 07, 2008 12.63 13.84 12.28 12.71 912,990 -0.11(-0.84%)
Mar 06, 2008 14.04 14.28 12.73 12.82 702,599 -1.34(-9.44%)
Mar 05, 2008 14.39 15.01 13.61 14.16 715,692 -0.11(-0.76%)
Mar 04, 2008 13.84 15.06 13.57 14.27 917,001 +0.14(+0.97%)
Mar 03, 2008 14.74 14.74 13.82 14.13 677,011 -0.75(-5.02%)
Feb 29, 2008 15.68 15.72 14.59 14.88 578,986 -1.05(-6.60%)
Feb 28, 2008 16.65 16.79 15.73 15.93 586,438 -0.85(-5.09%)
Feb 27, 2008 16.51 17.59 16.22 16.78 801,117 +0.24(+1.43%)
Feb 26, 2008 15.99 17.98 15.95 16.55 1,621,930 +0.33(+2.06%)
Feb 25, 2008 14.84 16.26 14.64 16.21 817,170 +1.40(+9.49%)
Feb 22, 2008 14.59 15.11 14.00 14.81 359,553 +0.27(+1.82%)
Feb 21, 2008 15.35 15.91 14.49 14.54 667,182 -0.72(-4.70%)
Feb 20, 2008 14.06 15.45 13.42 15.26 1,101,925 +2.36(+18.28%)
Feb 19, 2008 12.73 13.62 12.68 12.90 460,946 +0.07(+0.54%)
Feb 18, 2008 13.25 13.25 12.13 12.83 0 +0.00(+0.00%)
Feb 15, 2008 13.25 13.25 12.13 12.83 634,214 -0.42(-3.19%)
Feb 14, 2008 14.03 14.16 13.25 13.25 444,200 -0.81(-5.73%)
Feb 13, 2008 14.17 14.48 13.66 14.06 330,641 +0.41(+3.02%)
Feb 12, 2008 13.50 14.76 13.36 13.65 712,027 +0.24(+1.76%)
Feb 11, 2008 13.24 14.22 12.56 13.41 560,618 +0.15(+1.11%)
Feb 08, 2008 13.25 13.51 12.97 13.26 524,443 -0.05(-0.37%)
Feb 07, 2008 13.02 14.63 12.93 13.31 1,044,805 +0.29(+2.26%)
Feb 06, 2008 13.84 15.23 12.93 13.02 929,541 -0.80(-5.76%)
Feb 05, 2008 14.46 15.54 13.70 13.81 1,110,932 -0.98(-6.64%)
Feb 04, 2008 17.06 17.06 14.60 14.80 856,689 -2.19(-12.90%)
Feb 01, 2008 15.80 17.37 15.23 16.99 1,287,623 +1.23(+7.79%)
Jan 31, 2008 12.78 15.93 12.74 15.76 1,708,255 +2.39(+17.85%)
Jan 30, 2008 14.24 14.73 13.27 13.37 1,376,223 -0.82(-5.75%)
Jan 29, 2008 11.67 14.32 11.67 14.19 1,974,898 +2.44(+20.74%)
Jan 28, 2008 10.65 11.81 9.924 11.75 1,030,927 +1.10(+10.33%)
Jan 25, 2008 10.96 11.35 10.32 10.65 1,113,741 -0.03(-0.28%)
Jan 24, 2008 10.46 11.66 9.825 10.68 1,118,357 +0.09(+0.83%)
Jan 23, 2008 8.440 10.97 8.253 10.59 1,662,434 +2.14(+25.35%)
Jan 22, 2008 7.389 8.578 6.917 8.450 1,233,454 +0.77(+9.97%)
Jan 21, 2008 9.039 9.039 7.585 7.684 0 +0.00(+0.00%)
Jan 18, 2008 9.039 9.039 7.585 7.684 860,732 -0.58(-7.02%)
Jan 17, 2008 8.303 8.371 7.772 8.263 627,348 +0.34(+4.34%)
Jan 16, 2008 7.733 8.568 7.634 7.919 685,905 +0.15(+1.90%)
Jan 15, 2008 8.401 8.401 7.664 7.772 661,807 -0.77(-8.98%)
Jan 14, 2008 8.715 8.833 8.253 8.538 662,609 -0.09(-1.03%)
Jan 11, 2008 8.755 9.079 8.401 8.627 1,062,477 -0.12(-1.35%)
Jan 10, 2008 8.931 9.393 8.597 8.745 2,407,697 -0.29(-3.26%)
Jan 09, 2008 9.609 9.776 8.676 9.039 1,042,847 -0.61(-6.31%)
Jan 08, 2008 11.24 11.34 9.580 9.649 1,055,684 -1.62(-14.39%)
Jan 07, 2008 11.79 11.89 11.06 11.27 672,196 -0.37(-3.21%)
Jan 04, 2008 13.00 13.00 11.31 11.64 991,545 -1.12(-8.78%)
Jan 03, 2008 13.43 13.71 12.33 12.76 759,414 -0.69(-5.11%)
Jan 02, 2008 14.31 14.53 13.36 13.45 480,631 -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.