Meritage Corp (NY: MTH )

82.16 -0.70 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 13.01 16.21 12.97 16.04 1,678,442 +2.43(+17.85%)
Jan 30, 2008 14.49 14.99 13.51 13.61 1,352,205 -0.83(-5.75%)
Jan 29, 2008 11.88 14.57 11.88 14.44 1,940,432 +2.48(+20.74%)
Jan 28, 2008 10.84 12.02 10.10 11.96 1,012,935 +1.12(+10.33%)
Jan 25, 2008 11.15 11.55 10.50 10.84 1,094,304 -0.03(-0.28%)
Jan 24, 2008 10.65 11.87 10.00 10.87 1,098,839 +0.09(+0.83%)
Jan 23, 2008 8.590 11.16 8.400 10.78 1,633,421 +2.18(+25.35%)
Jan 22, 2008 7.520 8.730 7.040 8.600 1,211,928 +0.78(+9.97%)
Jan 21, 2008 9.200 9.200 7.720 7.820 0 +0.00(+0.00%)
Jan 18, 2008 9.200 9.200 7.720 7.820 845,711 -0.59(-7.02%)
Jan 17, 2008 8.450 8.520 7.910 8.410 616,400 +0.35(+4.34%)
Jan 16, 2008 7.870 8.720 7.770 8.060 673,935 +0.15(+1.90%)
Jan 15, 2008 8.550 8.550 7.800 7.910 650,257 -0.78(-8.98%)
Jan 14, 2008 8.870 8.990 8.400 8.690 651,045 -0.09(-1.03%)
Jan 11, 2008 8.910 9.240 8.550 8.780 1,043,935 -0.12(-1.35%)
Jan 10, 2008 9.090 9.560 8.750 8.900 2,365,677 -0.30(-3.26%)
Jan 09, 2008 9.780 9.950 8.830 9.200 1,024,647 -0.62(-6.31%)
Jan 08, 2008 11.44 11.54 9.750 9.820 1,037,260 -1.65(-14.39%)
Jan 07, 2008 12.00 12.10 11.26 11.47 660,465 -0.38(-3.21%)
Jan 04, 2008 13.23 13.23 11.51 11.85 974,241 -1.14(-8.78%)
Jan 03, 2008 13.67 13.95 12.55 12.99 746,161 -0.70(-5.11%)
Jan 02, 2008 14.56 14.79 13.60 13.69 472,243 -0.88(-6.04%)
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.