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 (%)
Apr 30, 2008 21.13 21.45 18.51 18.64 1,977,986 -2.51(-11.85%)
Apr 29, 2008 21.57 21.57 20.23 21.15 1,128,852 -0.30(-1.42%)
Apr 28, 2008 20.37 21.58 19.76 21.45 1,162,264 +1.01(+4.95%)
Apr 25, 2008 20.31 20.73 19.65 20.44 906,916 +0.17(+0.82%)
Apr 24, 2008 19.53 20.39 18.49 20.27 1,240,315 +0.81(+4.14%)
Apr 23, 2008 20.28 20.28 19.31 19.47 1,035,257 -0.69(-3.41%)
Apr 22, 2008 19.66 20.22 19.56 20.15 2,002,371 +0.50(+2.55%)
Apr 21, 2008 20.00 20.01 19.65 19.65 1,441,478 -0.34(-1.72%)
Apr 18, 2008 20.01 20.13 19.78 20.00 4,191,938 -0.53(-2.58%)
Apr 17, 2008 21.02 21.23 20.12 20.53 958,595 -1.56(-7.07%)
Apr 16, 2008 20.74 22.42 20.22 22.09 926,838 +1.56(+7.61%)
Apr 15, 2008 19.81 20.64 19.55 20.53 621,041 +0.87(+4.45%)
Apr 14, 2008 20.01 20.53 19.30 19.65 478,113 -0.38(-1.91%)
Apr 11, 2008 20.13 20.92 18.88 20.04 1,129,096 -0.30(-1.50%)
Apr 10, 2008 19.15 20.83 18.87 20.34 864,942 +1.19(+6.21%)
Apr 09, 2008 20.54 21.13 19.01 19.15 650,356 -1.39(-6.75%)
Apr 08, 2008 22.16 22.16 19.75 20.54 964,439 -0.92(-4.30%)
Apr 07, 2008 21.70 22.72 21.27 21.46 1,086,901 -0.25(-1.13%)
Apr 04, 2008 22.36 22.99 21.60 21.71 1,285,851 -0.68(-3.03%)
Apr 03, 2008 21.80 24.06 19.60 22.38 1,513,863 +0.81(+3.73%)
Apr 02, 2008 20.87 21.95 20.50 21.58 1,564,042 +0.80(+3.83%)
Apr 01, 2008 20.15 20.82 19.38 20.78 1,219,330 +1.80(+9.47%)
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%)
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.