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, 2009 21.42 21.91 20.42 20.45 2,816,159 -0.97(-4.54%)
Apr 29, 2009 20.18 22.79 20.04 21.42 3,277,592 +1.67(+8.46%)
Apr 28, 2009 18.22 20.75 17.42 19.75 2,354,418 +2.63(+15.38%)
Apr 27, 2009 16.68 18.42 16.46 17.12 1,507,543 -0.14(-0.80%)
Apr 24, 2009 16.35 18.02 16.06 17.25 1,755,774 +1.17(+7.27%)
Apr 23, 2009 16.28 16.78 15.25 16.08 622,671 -0.08(-0.49%)
Apr 22, 2009 15.34 17.00 15.16 16.16 1,084,139 +0.36(+2.30%)
Apr 21, 2009 14.45 16.04 14.26 15.80 737,972 +1.35(+9.31%)
Apr 20, 2009 15.13 15.47 14.26 14.45 1,195,915 -1.25(-7.95%)
Apr 17, 2009 14.61 16.44 14.50 15.70 958,227 +1.15(+7.90%)
Apr 16, 2009 14.00 14.70 13.37 14.55 870,116 +0.85(+6.16%)
Apr 15, 2009 12.34 13.86 12.28 13.71 1,220,222 +1.03(+8.14%)
Apr 14, 2009 12.84 13.33 12.42 12.67 471,059 -0.54(-4.09%)
Apr 13, 2009 12.67 13.29 12.05 13.22 550,165 +0.09(+0.67%)
Apr 09, 2009 12.66 13.43 12.39 13.13 818,106 +0.97(+8.00%)
Apr 08, 2009 12.53 13.19 11.76 12.15 610,732 +0.27(+2.23%)
Apr 07, 2009 12.38 12.53 11.81 11.89 428,097 -0.88(-6.92%)
Apr 06, 2009 12.78 12.89 12.19 12.77 478,207 -0.41(-3.13%)
Apr 03, 2009 12.36 13.29 11.97 13.19 726,176 +0.69(+5.50%)
Apr 02, 2009 11.78 12.87 11.78 12.50 781,283 +1.22(+10.80%)
Apr 01, 2009 10.90 11.95 10.48 11.28 768,282 +0.06(+0.52%)
Mar 31, 2009 11.59 11.68 10.72 11.22 697,066 -0.06(-0.52%)
Mar 30, 2009 11.88 11.88 10.94 11.28 717,202 -1.11(-8.96%)
Mar 26, 2009 11.59 12.45 11.59 12.39 1,133,671 +0.90(+7.87%)
Mar 25, 2009 11.05 12.58 10.72 11.49 1,641,269 +0.67(+6.18%)
Mar 24, 2009 10.31 11.00 10.02 10.82 1,468,286 +0.17(+1.57%)
Mar 23, 2009 10.24 10.66 10.12 10.65 2,065,168 +1.79(+20.18%)
Mar 20, 2009 11.70 11.72 8.755 8.863 4,454,671 -2.71(-23.43%)
Mar 19, 2009 13.26 13.76 11.53 11.57 1,274,849 -1.49(-11.43%)
Mar 18, 2009 11.18 13.58 10.41 13.07 1,815,188 +1.75(+15.45%)
Mar 17, 2009 10.53 11.33 10.36 11.32 1,021,733 +0.80(+7.56%)
Mar 16, 2009 11.94 12.02 10.41 10.52 870,874 -1.23(-10.45%)
Mar 13, 2009 11.88 12.36 10.92 11.75 0 -0.23(-1.89%)
Mar 12, 2009 10.34 12.12 9.825 11.98 929,699 +1.57(+15.11%)
Mar 11, 2009 10.80 11.31 10.09 10.41 1,007,312 -0.33(-3.11%)
Mar 10, 2009 9.167 10.76 9.167 10.74 1,047,450 +1.97(+22.40%)
Mar 09, 2009 8.352 9.383 8.253 8.774 719,818 +0.10(+1.13%)
Mar 06, 2009 8.971 9.226 8.352 8.676 0 -0.25(-2.75%)
Mar 05, 2009 9.285 9.599 8.587 8.922 784,857 -0.77(-7.91%)
Mar 04, 2009 9.315 9.914 9.148 9.688 893,974 +0.33(+3.57%)
Mar 02, 2009 9.403 10.02 9.275 9.354 1,673,991 -0.39(-4.03%)
Feb 27, 2009 9.678 10.47 9.609 9.747 0 -0.30(-3.03%)
Feb 26, 2009 10.47 10.97 10.02 10.05 929,618 -0.21(-2.01%)
Feb 25, 2009 10.80 10.91 9.678 10.26 1,077,762 -0.54(-5.00%)
Feb 24, 2009 9.943 11.37 9.531 10.80 1,111,992 +1.16(+12.03%)
Feb 23, 2009 10.01 10.29 9.334 9.639 886,107 -0.22(-2.19%)
Feb 20, 2009 9.708 10.05 9.344 9.855 0 +0.00(+0.00%)
Feb 19, 2009 11.74 11.89 9.767 9.855 1,264,099 -1.36(-12.09%)
Feb 18, 2009 11.89 12.52 11.15 11.21 1,258,200 -0.63(-5.31%)
Feb 17, 2009 12.11 12.11 11.46 11.84 1,034,998 -0.90(-7.09%)
Feb 13, 2009 12.17 13.07 11.66 12.74 1,095,223 +0.55(+4.51%)
Feb 12, 2009 13.61 13.61 11.03 12.19 2,126,945 -1.83(-13.03%)
Feb 11, 2009 13.62 14.59 13.14 14.02 1,360,208 +0.55(+4.09%)
Feb 10, 2009 15.12 16.12 13.26 13.47 1,901,500 -2.01(-13.01%)
Feb 09, 2009 15.16 16.74 14.55 15.48 1,266,226 +0.26(+1.68%)
Feb 06, 2009 14.00 15.82 13.72 15.23 1,920,057 +1.47(+10.71%)
Feb 05, 2009 13.41 15.03 13.23 13.76 1,607,478 +0.20(+1.45%)
Feb 04, 2009 13.58 14.25 13.28 13.56 1,109,809 -0.35(-2.54%)
Feb 03, 2009 12.07 14.19 12.06 13.91 1,580,066 +2.08(+17.61%)
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.