Meritage Corp (NY: MTH )

104.80 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 25.54 26.74 23.41 24.20 2,703,666 -2.96(-10.90%)
Jan 30, 2012 27.11 27.44 26.71 27.16 580,676 -0.36(-1.31%)
Jan 27, 2012 27.49 27.75 27.14 27.52 620,225 -0.18(-0.65%)
Jan 26, 2012 27.91 28.25 27.06 27.70 1,114,935 -0.05(-0.18%)
Jan 25, 2012 26.37 27.94 26.21 27.75 884,399 +1.39(+5.27%)
Jan 24, 2012 25.29 26.38 25.07 26.36 564,204 +0.74(+2.89%)
Jan 23, 2012 25.62 26.21 25.46 25.62 1,061,784 +0.09(+0.35%)
Jan 20, 2012 25.83 26.02 24.89 25.53 1,007,099 -0.35(-1.35%)
Jan 19, 2012 25.80 26.09 25.43 25.88 804,714 -0.76(-2.85%)
Jan 18, 2012 25.61 26.66 25.35 26.64 589,585 +0.94(+3.66%)
Jan 17, 2012 26.16 26.67 25.30 25.70 664,305 -0.76(-2.87%)
Jan 13, 2012 26.10 26.89 25.88 26.46 498,089 -0.04(-0.15%)
Jan 12, 2012 26.82 26.85 26.37 26.50 485,081 -0.26(-0.97%)
Jan 11, 2012 25.53 27.46 25.53 26.76 943,191 +1.11(+4.33%)
Jan 10, 2012 24.93 25.76 24.83 25.65 673,374 +1.20(+4.91%)
Jan 09, 2012 24.63 24.75 24.15 24.45 613,461 +0.06(+0.25%)
Jan 06, 2012 24.29 24.75 23.75 24.39 351,157 +0.09(+0.37%)
Jan 05, 2012 23.46 24.33 23.19 24.30 234,990 +0.59(+2.49%)
Jan 04, 2012 23.59 23.99 23.22 23.71 334,043 +0.52(+2.24%)
Dec 30, 2011 23.30 23.46 23.16 23.19 163,002 -0.11(-0.47%)
Dec 29, 2011 22.53 23.37 22.51 23.30 255,912 +0.94(+4.20%)
Dec 28, 2011 22.61 22.70 22.20 22.36 194,807 -0.29(-1.28%)
Dec 27, 2011 22.86 22.99 22.53 22.65 166,350 -0.19(-0.83%)
Dec 23, 2011 23.29 23.35 22.71 22.84 127,791 -0.04(-0.17%)
Dec 21, 2011 22.07 22.93 21.87 22.88 505,848 +0.74(+3.34%)
Dec 20, 2011 20.99 22.19 20.92 22.14 404,226 +1.86(+9.17%)
Dec 19, 2011 20.99 21.27 20.21 20.28 370,553 -0.50(-2.41%)
Dec 16, 2011 21.29 21.86 20.65 20.78 620,097 -0.34(-1.61%)
Dec 15, 2011 20.92 21.34 20.74 21.12 276,369 +0.59(+2.87%)
Dec 14, 2011 21.19 21.27 20.51 20.53 427,555 -0.88(-4.11%)
Dec 13, 2011 22.67 22.78 21.28 21.41 462,735 -0.98(-4.38%)
Dec 12, 2011 22.43 22.53 22.04 22.39 372,916 -0.43(-1.88%)
Dec 09, 2011 22.53 22.98 22.51 22.82 435,085 +0.43(+1.92%)
Dec 08, 2011 22.80 23.01 22.31 22.39 321,482 -0.74(-3.20%)
Dec 07, 2011 22.93 23.31 22.51 23.13 282,787 +0.21(+0.92%)
Dec 06, 2011 22.68 23.12 22.41 22.92 345,322 +0.23(+1.01%)
Dec 05, 2011 22.32 23.04 22.32 22.69 431,318 +0.67(+3.04%)
Dec 02, 2011 22.26 22.70 21.94 22.02 454,329 -0.02(-0.09%)
Dec 01, 2011 21.67 22.35 21.28 22.04 329,212 +0.22(+1.01%)
Nov 30, 2011 21.03 21.84 20.71 21.82 730,620 +1.76(+8.77%)
Nov 29, 2011 19.75 20.29 19.47 20.06 461,254 +0.35(+1.78%)
Nov 28, 2011 19.59 20.07 19.32 19.71 331,411 +0.92(+4.90%)
Nov 25, 2011 18.73 19.34 18.71 18.79 141,305 -0.08(-0.42%)
Nov 23, 2011 19.52 19.52 18.77 18.87 429,973 -0.84(-4.26%)
Nov 22, 2011 18.90 19.87 18.67 19.71 469,038 +0.79(+4.18%)
Nov 21, 2011 18.90 19.13 18.58 18.92 271,695 -0.36(-1.87%)
Nov 18, 2011 19.64 19.65 19.08 19.28 262,313 -0.31(-1.58%)
Nov 17, 2011 19.93 20.31 19.39 19.59 303,273 -0.34(-1.71%)
Nov 16, 2011 19.17 20.42 19.01 19.93 512,474 +0.46(+2.36%)
Nov 15, 2011 19.04 19.67 18.85 19.47 318,217 +0.35(+1.83%)
Nov 14, 2011 19.02 19.26 18.84 19.12 277,026 -0.09(-0.47%)
Nov 11, 2011 18.84 19.34 18.70 19.21 347,675 +0.54(+2.89%)
Nov 10, 2011 18.07 18.74 17.94 18.67 553,968 +0.87(+4.89%)
Nov 09, 2011 18.73 18.80 17.75 17.80 505,884 -1.55(-8.01%)
Nov 08, 2011 18.56 19.42 18.56 19.35 356,521 +1.01(+5.51%)
Nov 07, 2011 17.91 18.45 17.69 18.34 284,102 +0.34(+1.89%)
Nov 04, 2011 17.87 18.28 17.75 18.00 397,394 -0.08(-0.44%)
Nov 03, 2011 18.11 18.16 17.29 18.08 292,783 +0.29(+1.63%)
Nov 02, 2011 17.48 18.20 17.34 17.79 334,582 +0.58(+3.37%)
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.