Meritage Corp (NY: MTH )

98.78 USD -1.68 (-1.67%)
Streaming Delayed Price Updated: 1:57 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 16.81 17.24 15.50 16.09 890,900 -0.76(-4.51%)
Oct 30, 2007 15.34 16.85 15.07 16.85 499,360 +1.15(+7.32%)
Oct 29, 2007 15.79 16.38 14.97 15.70 611,800 +0.05(+0.32%)
Oct 26, 2007 16.24 17.00 15.50 15.65 1,002,000 -0.34(-2.13%)
Oct 25, 2007 15.54 16.28 14.77 15.99 902,600 +0.22(+1.40%)
Oct 24, 2007 14.57 15.88 14.25 15.77 712,300 +1.15(+7.87%)
Oct 23, 2007 14.83 15.50 14.23 14.62 781,800 +0.52(+3.69%)
Oct 22, 2007 13.28 14.75 13.10 14.10 875,500 +0.82(+6.17%)
Oct 19, 2007 13.30 14.00 13.25 13.28 544,300 -0.12(-0.90%)
Oct 18, 2007 13.91 13.91 13.35 13.40 590,900 -0.58(-4.15%)
Oct 17, 2007 14.70 14.90 13.88 13.98 675,900 -0.52(-3.59%)
Oct 16, 2007 15.09 15.46 14.50 14.50 394,800 -0.92(-5.97%)
Oct 15, 2007 15.72 15.91 15.00 15.42 473,000 -0.30(-1.91%)
Oct 12, 2007 16.12 16.21 15.41 15.72 275,100 -0.38(-2.36%)
Oct 11, 2007 15.99 16.30 15.78 16.10 573,500 +0.32(+2.03%)
Oct 10, 2007 15.55 15.87 15.31 15.78 559,100 +0.29(+1.87%)
Oct 09, 2007 16.03 16.03 15.26 15.49 766,100 -0.52(-3.25%)
Oct 08, 2007 17.39 17.39 15.96 16.01 409,600 -1.24(-7.19%)
Oct 05, 2007 16.59 17.50 15.91 17.25 922,200 +0.94(+5.76%)
Oct 04, 2007 17.13 17.21 15.73 16.31 725,000 -0.42(-2.51%)
Oct 03, 2007 16.19 17.15 15.86 16.73 1,005,198 +0.54(+3.34%)
Oct 02, 2007 14.91 16.39 14.91 16.19 1,203,900 +1.50(+10.21%)
Oct 01, 2007 14.20 14.75 14.05 14.69 775,600 +0.57(+4.04%)
Sep 28, 2007 14.23 14.75 13.88 14.12 641,900 +0.02(+0.14%)
Sep 27, 2007 14.26 15.21 14.01 14.10 1,032,000 -0.06(-0.42%)
Sep 26, 2007 15.25 15.34 14.05 14.16 859,500 -0.85(-5.66%)
Sep 25, 2007 14.84 15.50 14.60 15.01 1,116,000 -0.14(-0.92%)
Sep 24, 2007 16.82 16.83 15.00 15.15 1,427,100 -1.51(-9.06%)
Sep 21, 2007 17.70 17.72 16.57 16.66 1,464,300 -0.89(-5.07%)
Sep 20, 2007 19.10 19.20 17.25 17.55 851,700 -1.49(-7.83%)
Sep 19, 2007 19.30 20.74 18.59 19.04 1,545,200 -0.09(-0.47%)
Sep 18, 2007 18.22 19.23 17.24 19.13 953,400 +1.19(+6.63%)
Sep 17, 2007 17.25 18.01 17.01 17.94 842,200 +0.54(+3.10%)
Sep 14, 2007 16.90 17.40 16.48 17.40 658,400 +0.13(+0.75%)
Sep 13, 2007 17.43 17.60 17.08 17.27 484,200 -0.04(-0.23%)
Sep 12, 2007 16.90 17.57 16.70 17.31 832,500 +0.31(+1.82%)
Sep 11, 2007 16.01 17.00 16.01 17.00 383,100 +1.05(+6.58%)
Sep 10, 2007 17.08 17.24 15.76 15.95 587,800 -1.29(-7.48%)
Sep 07, 2007 16.22 17.24 16.22 17.24 318,300 +0.51(+3.05%)
Sep 06, 2007 17.22 17.25 16.58 16.73 336,300 -0.42(-2.45%)
Sep 05, 2007 17.95 18.00 16.88 17.15 588,400 -1.16(-6.34%)
Sep 04, 2007 17.88 18.71 17.81 18.31 552,300 +0.19(+1.05%)
Aug 31, 2007 17.53 18.14 17.46 18.12 1,090,800 +1.21(+7.16%)
Aug 30, 2007 16.25 16.96 16.10 16.91 588,600 +0.46(+2.80%)
Aug 29, 2007 16.50 16.75 15.65 16.45 778,300 +0.26(+1.61%)
Aug 28, 2007 17.18 17.26 15.88 16.19 1,135,200 -1.09(-6.31%)
Aug 27, 2007 18.99 19.20 17.25 17.28 834,691 -1.71(-9.00%)
Aug 24, 2007 18.29 19.45 18.15 18.99 649,500 +0.34(+1.82%)
Aug 23, 2007 19.71 19.97 18.56 18.65 732,400 -1.04(-5.28%)
Aug 22, 2007 19.82 20.40 19.06 19.69 780,300 +0.09(+0.46%)
Aug 21, 2007 19.35 19.74 18.56 19.60 804,400 +0.10(+0.51%)
Aug 20, 2007 18.84 19.77 18.59 19.50 844,000 +0.60(+3.17%)
Aug 17, 2007 18.20 19.88 16.66 18.90 1,220,800 +2.19(+13.11%)
Aug 16, 2007 15.61 17.32 15.51 16.71 1,614,582 +0.70(+4.37%)
Aug 15, 2007 19.04 19.31 15.52 16.01 1,590,200 -3.12(-16.31%)
Aug 14, 2007 20.03 20.14 18.85 19.13 845,000 -0.97(-4.83%)
Aug 13, 2007 20.15 20.69 18.90 20.10 757,300 -0.05(-0.25%)
Aug 10, 2007 20.64 21.37 19.58 20.15 1,540,800 -0.49(-2.37%)
Aug 09, 2007 19.80 21.93 18.79 20.64 2,340,895 +0.67(+3.36%)
Aug 08, 2007 18.27 22.57 18.17 19.97 3,394,900 +1.93(+10.70%)
Aug 07, 2007 16.85 18.13 16.50 18.04 1,373,730 +1.05(+6.18%)
Aug 06, 2007 17.33 17.50 15.66 16.99 1,524,800 +0.06(+0.35%)
Aug 03, 2007 17.20 18.51 16.81 16.93 1,853,976 -1.58(-8.54%)
Aug 02, 2007 18.43 19.15 18.29 18.51 1,753,602 +0.26(+1.42%)
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.