Skip to main content

Meritage Corp (NY: MTH )

162.74 -4.14 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 21.92 22.28 21.59 22.00 798,510 +0.25(+1.13%)
Jan 28, 2010 21.40 21.98 21.05 21.75 914,629 +0.45(+2.12%)
Jan 27, 2010 20.63 21.31 19.81 21.30 1,167,143 +0.30(+1.45%)
Jan 26, 2010 20.20 21.46 20.07 21.00 970,049 +0.81(+3.99%)
Jan 25, 2010 19.76 20.24 19.16 20.19 668,769 +0.68(+3.47%)
Jan 22, 2010 19.79 20.35 19.46 19.51 723,634 -0.32(-1.63%)
Jan 21, 2010 20.58 20.82 19.81 19.84 509,382 -0.67(-3.26%)
Jan 20, 2010 20.47 20.56 19.92 20.51 383,007 -0.21(-1.00%)
Jan 19, 2010 20.51 20.73 20.11 20.71 351,569 +0.32(+1.59%)
Jan 15, 2010 20.73 20.39 20.39 20.39 408,631 -0.19(-0.91%)
Jan 14, 2010 20.44 20.73 20.35 20.57 382,259 +0.12(+0.58%)
Jan 13, 2010 19.56 20.56 19.34 20.46 491,572 +0.96(+4.94%)
Jan 12, 2010 20.32 20.32 19.40 19.49 697,261 -1.03(-5.03%)
Jan 11, 2010 20.77 20.77 20.24 20.53 466,001 +0.00(+0.00%)
Jan 08, 2010 20.86 21.06 20.37 20.53 538,942 -0.38(-1.83%)
Jan 07, 2010 19.78 20.97 19.65 20.91 1,308,189 +1.52(+7.86%)
Jan 06, 2010 19.48 19.62 19.27 19.39 534,039 -0.24(-1.20%)
Jan 05, 2010 19.42 19.64 18.96 19.62 579,768 +0.13(+0.66%)
Jan 04, 2010 19.33 19.55 19.03 19.49 532,789 +0.50(+2.64%)
Dec 31, 2009 19.05 18.99 18.99 18.99 400,184 -0.12(-0.62%)
Dec 30, 2009 18.96 19.19 18.49 19.11 570,917 +0.07(+0.36%)
Dec 29, 2009 19.08 19.08 18.76 19.04 295,414 +0.10(+0.52%)
Dec 28, 2009 19.38 19.47 18.82 18.94 282,829 -0.44(-2.28%)
Dec 24, 2009 19.19 19.39 18.96 19.39 143,403 +0.27(+1.39%)
Dec 23, 2009 18.46 19.14 18.16 19.12 960,816 +1.18(+6.57%)
Dec 22, 2009 17.18 18.14 17.07 17.94 558,297 +0.85(+4.94%)
Dec 21, 2009 17.20 17.39 16.83 17.10 495,167 +0.02(+0.11%)
Dec 18, 2009 16.55 17.17 16.28 17.08 2,986,442 +0.63(+3.82%)
Dec 17, 2009 16.32 16.50 16.13 16.45 546,218 +0.42(+2.64%)
Dec 16, 2009 15.95 16.76 15.92 16.03 1,057,561 +0.28(+1.75%)
Dec 15, 2009 16.22 16.22 15.75 15.75 761,857 -0.51(-3.14%)
Dec 14, 2009 16.23 16.47 16.20 16.26 1,073,470 -0.37(-2.24%)
Dec 11, 2009 16.97 16.97 16.36 16.63 962,687 -0.22(-1.28%)
Dec 10, 2009 17.27 17.34 16.73 16.85 365,117 -0.27(-1.55%)
Dec 09, 2009 17.01 17.13 16.71 17.12 344,354 +0.08(+0.46%)
Dec 08, 2009 17.06 17.37 16.80 17.04 548,279 -0.17(-0.97%)
Dec 07, 2009 17.15 17.76 16.98 17.20 760,396 +0.14(+0.81%)
Dec 04, 2009 17.58 17.95 16.65 17.07 2,791,489 +0.03(+0.17%)
Dec 03, 2009 17.66 17.72 16.94 17.04 658,368 -0.69(-3.88%)
Dec 02, 2009 17.77 18.03 17.59 17.73 466,619 +0.02(+0.11%)
Dec 01, 2009 17.87 18.01 17.49 17.71 519,867 +0.19(+1.07%)
Nov 30, 2009 17.81 18.05 17.30 17.52 512,186 -0.32(-1.82%)
Nov 27, 2009 17.78 18.29 17.70 17.84 267,148 -0.61(-3.30%)
Nov 25, 2009 18.50 18.76 18.18 18.45 430,575 +0.03(+0.16%)
Nov 24, 2009 18.27 18.60 17.80 18.42 715,090 +0.17(+0.92%)
Nov 23, 2009 18.23 18.83 18.07 18.26 593,968 +0.37(+2.09%)
Nov 20, 2009 18.01 18.05 17.50 17.88 882,792 -0.37(-2.04%)
Nov 19, 2009 18.55 18.63 18.23 18.26 662,647 -0.80(-4.18%)
Nov 18, 2009 19.05 19.52 18.80 19.05 660,980 +0.03(+0.16%)
Nov 17, 2009 18.83 19.03 18.47 19.02 590,218 +0.08(+0.41%)
Nov 16, 2009 19.04 19.34 18.79 18.94 482,852 +0.22(+1.15%)
Nov 13, 2009 18.77 19.27 18.52 18.73 426,311 -0.18(-0.94%)
Nov 12, 2009 19.80 19.87 18.85 18.90 575,528 -1.03(-5.18%)
Nov 11, 2009 19.55 20.19 19.54 19.94 708,822 +0.84(+4.43%)
Nov 10, 2009 19.68 20.18 18.88 19.09 695,719 -0.78(-3.91%)
Nov 09, 2009 19.91 19.99 19.29 19.87 712,437 +0.31(+1.61%)
Nov 06, 2009 18.65 19.75 18.35 19.55 1,250,002 +1.42(+7.86%)
Nov 05, 2009 17.88 18.62 17.80 18.13 1,272,157 +0.46(+2.61%)
Nov 04, 2009 18.01 18.46 17.57 17.67 988,517 -0.11(-0.61%)
Nov 03, 2009 16.99 17.81 16.89 17.77 732,165 +0.40(+2.32%)
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.