Skip to main content

Meritage Corp (NY: MTH )

162.87 -1.14 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 21.07 21.33 20.64 20.64 361,558 -0.59(-2.78%)
Mar 30, 2010 20.91 21.51 20.82 21.22 375,738 +0.29(+1.41%)
Mar 29, 2010 21.45 21.55 20.71 20.93 274,492 -0.45(-2.11%)
Mar 26, 2010 21.28 21.67 21.19 21.38 322,243 +0.17(+0.79%)
Mar 25, 2010 21.35 21.91 21.19 21.21 289,603 +0.11(+0.51%)
Mar 24, 2010 21.31 21.72 21.11 21.11 198,602 -0.27(-1.24%)
Mar 23, 2010 20.90 21.55 20.64 21.37 402,004 +0.37(+1.78%)
Mar 22, 2010 20.88 21.16 20.68 21.00 249,785 +0.01(+0.05%)
Mar 19, 2010 21.57 21.58 20.95 20.99 407,038 -0.47(-2.20%)
Mar 18, 2010 21.79 22.08 21.42 21.46 270,201 -0.41(-1.89%)
Mar 17, 2010 21.77 22.34 21.77 21.87 250,158 +0.15(+0.68%)
Mar 16, 2010 21.52 21.82 21.21 21.73 326,425 +0.27(+1.24%)
Mar 15, 2010 21.33 21.47 21.17 21.46 255,835 +0.13(+0.60%)
Mar 12, 2010 21.80 21.80 21.14 21.33 299,873 -0.40(-1.85%)
Mar 11, 2010 22.14 22.18 21.38 21.74 622,067 -0.68(-3.02%)
Mar 10, 2010 23.06 23.09 22.35 22.41 332,237 -0.72(-3.10%)
Mar 09, 2010 22.21 23.32 22.11 23.13 488,003 +0.73(+3.25%)
Mar 08, 2010 22.17 22.40 22.13 22.40 181,087 +0.29(+1.33%)
Mar 05, 2010 21.89 22.23 21.56 22.11 379,010 +0.46(+2.13%)
Mar 04, 2010 21.74 21.89 21.52 21.65 280,692 -0.07(-0.32%)
Mar 03, 2010 21.18 21.86 21.10 21.72 645,158 +0.68(+3.22%)
Mar 02, 2010 21.49 21.53 20.96 21.04 400,263 -0.45(-2.10%)
Mar 01, 2010 21.16 21.51 21.15 21.49 287,394 +0.47(+2.24%)
Feb 26, 2010 21.12 21.27 20.64 21.02 509,020 -0.14(-0.65%)
Feb 25, 2010 20.81 21.19 20.40 21.16 674,256 -0.01(-0.05%)
Feb 24, 2010 21.53 21.53 20.95 21.17 464,913 -0.16(-0.74%)
Feb 23, 2010 22.23 22.31 21.04 21.32 479,708 -0.96(-4.32%)
Feb 22, 2010 22.29 22.57 21.79 22.29 352,631 +0.11(+0.49%)
Feb 19, 2010 21.80 22.29 21.74 22.18 469,249 +0.38(+1.76%)
Feb 18, 2010 21.86 22.06 21.41 21.79 302,251 -0.24(-1.07%)
Feb 17, 2010 22.30 22.36 21.76 22.03 342,478 -0.16(-0.71%)
Feb 16, 2010 22.32 22.39 21.80 22.19 307,247 +0.13(+0.58%)
Feb 12, 2010 21.85 22.06 22.06 22.06 461,007 +0.06(+0.27%)
Feb 11, 2010 21.05 22.03 20.81 22.00 345,368 +0.90(+4.28%)
Feb 10, 2010 20.93 21.40 20.64 21.10 293,820 +0.09(+0.42%)
Feb 09, 2010 21.39 21.49 20.53 21.01 472,643 -0.21(-0.97%)
Feb 08, 2010 20.75 21.72 20.46 21.21 560,437 +0.46(+2.23%)
Feb 05, 2010 20.32 20.88 20.19 20.75 830,355 -0.48(-2.27%)
Feb 04, 2010 21.99 22.05 21.12 21.23 579,910 -1.02(-4.59%)
Feb 03, 2010 22.28 22.74 21.95 22.26 576,654 -0.37(-1.65%)
Feb 02, 2010 22.05 22.72 21.80 22.63 994,693 +0.96(+4.44%)
Feb 01, 2010 22.07 22.10 21.49 21.67 557,933 -0.33(-1.52%)
Jan 29, 2010 21.92 22.29 21.59 22.00 798,444 +0.25(+1.13%)
Jan 28, 2010 21.40 21.98 21.05 21.76 914,553 +0.45(+2.12%)
Jan 27, 2010 20.64 21.31 19.81 21.30 1,167,046 +0.30(+1.45%)
Jan 26, 2010 20.20 21.46 20.08 21.00 969,968 +0.81(+3.99%)
Jan 25, 2010 19.76 20.24 19.16 20.19 668,713 +0.68(+3.47%)
Jan 22, 2010 19.79 20.35 19.47 19.52 723,573 -0.32(-1.63%)
Jan 21, 2010 20.59 20.82 19.81 19.84 509,340 -0.67(-3.26%)
Jan 20, 2010 20.47 20.57 19.92 20.51 382,975 -0.21(-1.00%)
Jan 19, 2010 20.51 20.73 20.11 20.71 351,540 +0.32(+1.59%)
Jan 15, 2010 20.73 20.39 20.39 20.39 408,597 -0.19(-0.91%)
Jan 14, 2010 20.44 20.73 20.35 20.58 382,227 +0.12(+0.58%)
Jan 13, 2010 19.56 20.57 19.34 20.46 491,531 +0.96(+4.94%)
Jan 12, 2010 20.32 20.32 19.40 19.50 697,203 -1.03(-5.03%)
Jan 11, 2010 20.77 20.77 20.24 20.53 465,963 +0.00(+0.00%)
Jan 08, 2010 20.86 21.06 20.37 20.53 538,897 -0.38(-1.83%)
Jan 07, 2010 19.78 20.97 19.65 20.91 1,308,080 +1.52(+7.86%)
Jan 06, 2010 19.49 19.62 19.27 19.39 533,994 -0.24(-1.20%)
Jan 05, 2010 19.42 19.64 18.96 19.62 579,720 +0.13(+0.66%)
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.