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, 2010 24.96 24.96 23.36 23.36 672,355 -1.02(-4.19%)
Apr 29, 2010 23.63 24.54 23.63 24.39 1,214,685 +2.08(+9.34%)
Apr 28, 2010 22.11 22.67 21.81 22.30 383,703 +0.28(+1.25%)
Apr 27, 2010 22.50 22.96 21.93 22.03 435,799 -0.74(-3.24%)
Apr 26, 2010 23.51 23.79 22.64 22.77 392,832 -0.62(-2.65%)
Apr 23, 2010 21.92 23.67 21.83 23.38 1,497,130 +1.48(+6.77%)
Apr 22, 2010 20.43 21.91 20.06 21.90 637,953 +1.20(+5.79%)
Apr 21, 2010 20.30 20.74 20.23 20.70 238,651 +0.40(+1.98%)
Apr 20, 2010 19.78 20.30 19.73 20.30 318,635 +0.55(+2.79%)
Apr 19, 2010 19.95 20.32 19.47 19.75 352,501 -0.28(-1.42%)
Apr 16, 2010 20.73 20.86 19.93 20.03 494,892 -0.67(-3.23%)
Apr 15, 2010 20.78 20.88 20.61 20.70 253,001 -0.09(-0.43%)
Apr 14, 2010 19.81 20.87 19.74 20.79 724,817 +1.06(+5.38%)
Apr 13, 2010 19.86 20.03 19.61 19.73 343,707 -0.16(-0.79%)
Apr 12, 2010 19.77 19.94 19.53 19.89 522,323 +0.19(+0.95%)
Apr 09, 2010 19.65 19.75 19.47 19.70 1,137,666 +0.06(+0.30%)
Apr 08, 2010 20.07 20.07 19.58 19.64 904,071 -0.47(-2.34%)
Apr 07, 2010 20.51 20.51 19.99 20.11 463,658 -0.15(-0.73%)
Apr 06, 2010 20.70 20.83 20.25 20.26 514,750 -0.66(-3.15%)
Apr 05, 2010 20.71 21.05 20.46 20.92 417,100 +0.26(+1.24%)
Apr 01, 2010 20.93 20.66 20.66 20.66 462,267 +0.03(+0.14%)
Mar 31, 2010 21.07 21.33 20.63 20.63 361,588 -0.59(-2.78%)
Mar 30, 2010 20.91 21.51 20.82 21.22 375,770 +0.29(+1.41%)
Mar 29, 2010 21.45 21.55 20.71 20.93 274,514 -0.45(-2.11%)
Mar 26, 2010 21.28 21.67 21.18 21.38 322,270 +0.17(+0.79%)
Mar 25, 2010 21.35 21.91 21.18 21.21 289,627 +0.11(+0.51%)
Mar 24, 2010 21.31 21.71 21.11 21.11 198,619 -0.27(-1.24%)
Mar 23, 2010 20.90 21.55 20.63 21.37 402,037 +0.37(+1.78%)
Mar 22, 2010 20.88 21.15 20.68 21.00 249,806 +0.01(+0.05%)
Mar 19, 2010 21.57 21.58 20.95 20.99 407,072 -0.47(-2.20%)
Mar 18, 2010 21.79 22.08 21.42 21.46 270,224 -0.41(-1.89%)
Mar 17, 2010 21.76 22.34 21.76 21.87 250,179 +0.15(+0.68%)
Mar 16, 2010 21.52 21.82 21.20 21.72 326,452 +0.27(+1.24%)
Mar 15, 2010 21.33 21.47 21.16 21.46 255,857 +0.13(+0.60%)
Mar 12, 2010 21.80 21.80 21.13 21.33 299,898 -0.40(-1.85%)
Mar 11, 2010 22.14 22.18 21.38 21.73 622,119 -0.68(-3.02%)
Mar 10, 2010 23.06 23.09 22.35 22.41 332,264 -0.72(-3.10%)
Mar 09, 2010 22.21 23.32 22.11 23.13 488,044 +0.73(+3.25%)
Mar 08, 2010 22.17 22.40 22.13 22.40 181,102 +0.29(+1.33%)
Mar 05, 2010 21.89 22.23 21.56 22.11 379,042 +0.46(+2.13%)
Mar 04, 2010 21.73 21.89 21.52 21.65 280,716 -0.07(-0.32%)
Mar 03, 2010 21.17 21.86 21.10 21.71 645,212 +0.68(+3.22%)
Mar 02, 2010 21.49 21.53 20.96 21.04 400,297 -0.45(-2.10%)
Mar 01, 2010 21.15 21.51 21.14 21.49 287,418 +0.47(+2.24%)
Feb 26, 2010 21.11 21.27 20.64 21.02 509,063 -0.14(-0.65%)
Feb 25, 2010 20.81 21.18 20.40 21.15 674,312 -0.01(-0.05%)
Feb 24, 2010 21.53 21.53 20.95 21.16 464,952 -0.16(-0.74%)
Feb 23, 2010 22.23 22.30 21.04 21.32 479,748 -0.96(-4.32%)
Feb 22, 2010 22.28 22.57 21.79 22.28 352,660 +0.11(+0.49%)
Feb 19, 2010 21.80 22.28 21.73 22.18 469,288 +0.38(+1.76%)
Feb 18, 2010 21.86 22.06 21.41 21.79 302,276 -0.24(-1.07%)
Feb 17, 2010 22.29 22.36 21.75 22.03 342,506 -0.16(-0.71%)
Feb 16, 2010 22.31 22.39 21.80 22.19 307,272 +0.13(+0.58%)
Feb 12, 2010 21.85 22.06 22.06 22.06 461,046 +0.06(+0.27%)
Feb 11, 2010 21.05 22.03 20.81 22.00 345,397 +0.90(+4.28%)
Feb 10, 2010 20.93 21.40 20.63 21.10 293,845 +0.09(+0.42%)
Feb 09, 2010 21.39 21.49 20.53 21.01 472,682 -0.21(-0.97%)
Feb 08, 2010 20.75 21.71 20.46 21.21 560,483 +0.46(+2.23%)
Feb 05, 2010 20.32 20.88 20.19 20.75 830,424 -0.48(-2.27%)
Feb 04, 2010 21.99 22.05 21.11 21.23 579,958 -1.02(-4.59%)
Feb 03, 2010 22.27 22.74 21.95 22.25 576,702 -0.37(-1.65%)
Feb 02, 2010 22.05 22.72 21.80 22.63 994,776 +0.96(+4.44%)
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.