Meritage Corp (NY: MTH )

100.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 18.47 18.51 17.65 17.75 435,528 -1.00(-5.33%)
Oct 28, 2011 19.31 19.95 18.63 18.75 471,629 -0.55(-2.85%)
Oct 27, 2011 18.60 19.45 17.86 19.30 854,881 +0.52(+2.77%)
Oct 26, 2011 18.60 19.00 18.13 18.78 404,272 +0.63(+3.47%)
Oct 25, 2011 18.61 18.63 17.98 18.15 557,187 -0.72(-3.82%)
Oct 24, 2011 18.48 18.99 18.35 18.87 480,999 +0.44(+2.39%)
Oct 21, 2011 17.91 18.59 17.82 18.43 721,449 +0.89(+5.07%)
Oct 20, 2011 17.26 17.60 16.43 17.54 476,466 +0.32(+1.86%)
Oct 19, 2011 17.52 18.27 17.14 17.22 485,927 -0.24(-1.37%)
Oct 18, 2011 15.52 18.02 15.32 17.46 806,545 +1.99(+12.86%)
Oct 17, 2011 16.06 16.21 15.42 15.47 278,382 -0.82(-5.03%)
Oct 14, 2011 16.35 16.57 15.78 16.29 252,839 +0.21(+1.31%)
Oct 13, 2011 16.01 16.41 15.59 16.08 339,797 -0.15(-0.92%)
Oct 12, 2011 15.89 16.43 15.67 16.23 461,238 +0.55(+3.51%)
Oct 11, 2011 15.66 15.94 15.51 15.68 620,096 -0.19(-1.20%)
Oct 10, 2011 15.54 15.99 15.44 15.87 554,589 +0.73(+4.82%)
Oct 07, 2011 16.18 16.27 15.11 15.14 678,176 -0.93(-5.79%)
Oct 06, 2011 16.22 16.28 15.77 16.07 409,894 +0.16(+1.01%)
Oct 05, 2011 15.19 16.03 14.82 15.91 282,624 +0.82(+5.43%)
Oct 04, 2011 14.05 15.14 13.68 15.09 566,491 +0.85(+5.97%)
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.