Skip to main content

Meritage Corp (NY: MTH )

161.85 -0.30 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 17.46 17.72 16.77 17.48 5,540 +0.37(+2.18%)
Aug 30, 2010 17.35 17.53 17.07 17.11 353,329 -0.03(-0.17%)
Aug 27, 2010 17.51 17.57 16.73 17.14 472,064 +0.15(+0.87%)
Aug 26, 2010 17.41 17.46 16.80 16.99 720 -0.37(-2.15%)
Aug 25, 2010 16.46 17.40 16.32 17.36 713 +0.79(+4.74%)
Aug 24, 2010 15.83 16.83 15.48 16.58 2,897 +0.48(+2.99%)
Aug 23, 2010 16.95 17.09 16.09 16.09 268,607 -0.76(-4.49%)
Aug 20, 2010 17.07 17.07 16.63 16.85 191,829 -0.28(-1.66%)
Aug 19, 2010 17.48 17.48 16.65 17.14 2,490 -0.45(-2.57%)
Aug 18, 2010 16.81 17.77 16.64 17.59 11,176 +0.85(+5.11%)
Aug 17, 2010 16.24 16.95 16.00 16.73 1,720 +0.79(+4.93%)
Aug 16, 2010 15.98 16.35 15.83 15.95 192,348 -0.19(-1.16%)
Aug 13, 2010 16.13 16.59 15.97 16.13 241,639 -0.16(-0.96%)
Aug 12, 2010 16.33 16.78 16.16 16.29 430 -0.37(-2.24%)
Aug 11, 2010 16.84 17.21 16.59 16.66 3,122 -0.82(-4.67%)
Aug 10, 2010 17.79 17.92 17.16 17.48 436,630 -0.55(-3.05%)
Aug 09, 2010 17.27 18.03 17.27 18.03 680,446 +1.15(+6.81%)
Aug 06, 2010 16.88 16.92 16.38 16.88 259,522 +0.20(+1.18%)
Aug 05, 2010 16.89 17.02 16.46 16.68 264,488 -0.44(-2.58%)
Aug 04, 2010 17.12 17.35 16.90 17.13 342,915 +0.19(+1.10%)
Aug 03, 2010 17.61 17.61 16.87 16.94 292,343 -0.74(-4.17%)
Aug 02, 2010 17.48 17.82 17.12 17.68 340,997 +0.40(+2.33%)
Jul 30, 2010 17.27 17.78 16.39 17.27 487,919 +0.40(+2.39%)
Jul 29, 2010 16.86 17.11 16.42 16.87 514,485 +0.32(+1.96%)
Jul 28, 2010 16.55 17.99 16.34 16.55 1,157 -1.11(-6.29%)
Jul 27, 2010 18.11 18.11 17.48 17.66 610 -0.23(-1.26%)
Jul 26, 2010 17.29 17.96 17.19 17.88 338,402 +0.61(+3.53%)
Jul 23, 2010 16.50 17.28 16.23 17.27 329,503 +0.63(+3.78%)
Jul 22, 2010 16.07 16.68 15.84 16.64 349,999 +0.87(+5.55%)
Jul 21, 2010 16.64 16.65 15.75 15.77 326,927 -0.53(-3.26%)
Jul 20, 2010 14.92 16.34 14.92 16.30 439,472 +1.06(+6.96%)
Jul 19, 2010 15.52 15.60 15.00 15.24 328,942 -0.29(-1.84%)
Jul 16, 2010 15.52 16.49 15.41 15.52 574,682 -1.08(-6.51%)
Jul 15, 2010 16.21 16.68 15.77 16.61 839,857 +0.39(+2.42%)
Jul 14, 2010 16.92 16.92 15.99 16.21 496,795 -0.91(-5.34%)
Jul 13, 2010 17.13 17.23 16.42 17.13 2,828 +1.24(+7.79%)
Jul 12, 2010 16.57 16.57 15.77 15.89 783,411 -0.68(-4.09%)
Jul 09, 2010 16.57 16.59 15.69 16.57 317,309 +0.81(+5.11%)
Jul 08, 2010 15.76 16.07 15.43 15.76 860 +0.10(+0.63%)
Jul 07, 2010 15.48 15.77 15.29 15.66 782,882 +0.26(+1.66%)
Jul 06, 2010 15.41 16.35 15.32 15.41 1,588 -0.44(-2.79%)
Jul 02, 2010 15.85 16.03 15.60 15.85 437,085 +0.00(+0.00%)
Jul 01, 2010 15.94 16.06 15.30 15.85 445,765 -0.15(-0.92%)
Jun 30, 2010 16.00 16.35 15.91 16.00 3,089 +0.02(+0.12%)
Jun 29, 2010 16.18 16.38 15.83 15.98 806,415 -1.12(-6.55%)
Jun 25, 2010 17.10 17.21 16.58 17.10 651,226 -0.06(-0.34%)
Jun 24, 2010 17.16 17.56 16.88 17.16 166 -0.14(-0.80%)
Jun 23, 2010 16.56 17.45 16.52 17.29 563,970 +0.76(+4.57%)
Jun 22, 2010 16.54 17.45 16.46 16.54 817 -0.41(-2.43%)
Jun 21, 2010 17.49 17.69 16.85 16.95 573,937 -0.28(-1.60%)
Jun 18, 2010 17.22 18.04 17.14 17.22 1,006,110 -0.61(-3.42%)
Jun 17, 2010 17.83 18.37 17.32 17.83 158 -0.54(-2.94%)
Jun 16, 2010 18.23 18.66 18.07 18.37 234,847 -0.14(-0.74%)
Jun 15, 2010 18.51 18.53 17.78 18.51 1,420 +0.63(+3.52%)
Jun 14, 2010 18.13 18.33 17.77 17.88 381,526 -0.02(-0.11%)
Jun 11, 2010 17.49 18.04 17.49 17.90 415,605 +0.00(+0.00%)
Jun 10, 2010 17.90 18.09 16.91 17.90 1,320 +0.26(+1.45%)
Jun 09, 2010 17.94 18.21 17.48 17.65 533,474 -0.12(-0.66%)
Jun 08, 2010 17.55 17.93 17.20 17.76 997,928 +0.24(+1.35%)
Jun 07, 2010 19.06 19.17 17.50 17.53 1,001,365 -1.46(-7.71%)
Jun 04, 2010 18.99 20.04 18.82 18.99 762,014 -1.53(-7.47%)
Jun 03, 2010 20.53 21.01 20.25 20.53 344,476 -0.19(-0.90%)
Jun 02, 2010 20.71 20.77 19.90 20.71 433,854 +0.83(+4.15%)
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.