Meritage Corp (NY: MTH )

114.66 +1.21 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 18.42 18.46 17.60 17.70 436,657 -1.00(-5.33%)
Oct 28, 2011 19.26 19.90 18.58 18.70 472,852 -0.55(-2.85%)
Oct 27, 2011 18.55 19.40 17.81 19.25 857,098 +0.52(+2.77%)
Oct 26, 2011 18.55 18.95 18.08 18.73 405,320 +0.63(+3.47%)
Oct 25, 2011 18.56 18.58 17.93 18.10 558,632 -0.72(-3.82%)
Oct 24, 2011 18.43 18.94 18.30 18.82 482,246 +0.44(+2.39%)
Oct 21, 2011 17.86 18.54 17.77 18.38 723,320 +0.89(+5.07%)
Oct 20, 2011 17.22 17.55 16.39 17.49 477,701 +0.32(+1.86%)
Oct 19, 2011 17.47 18.22 17.10 17.18 487,187 -0.24(-1.37%)
Oct 18, 2011 15.48 17.97 15.28 17.41 808,636 +1.98(+12.86%)
Oct 17, 2011 16.02 16.17 15.38 15.43 279,104 -0.82(-5.03%)
Oct 14, 2011 16.31 16.53 15.74 16.25 253,494 +0.21(+1.31%)
Oct 13, 2011 15.97 16.37 15.55 16.04 340,678 -0.15(-0.92%)
Oct 12, 2011 15.85 16.39 15.63 16.19 462,434 +0.55(+3.51%)
Oct 11, 2011 15.62 15.90 15.47 15.64 621,704 -0.19(-1.20%)
Oct 10, 2011 15.50 15.95 15.40 15.83 556,027 +0.73(+4.82%)
Oct 07, 2011 16.14 16.23 15.07 15.10 679,934 -0.93(-5.79%)
Oct 06, 2011 16.18 16.24 15.73 16.03 410,957 +0.16(+1.01%)
Oct 05, 2011 15.15 15.99 14.78 15.87 283,357 +0.82(+5.43%)
Oct 04, 2011 14.01 15.10 13.64 15.05 567,960 +0.85(+5.97%)
Oct 03, 2011 15.06 15.29 14.19 14.20 473,890 -0.90(-5.94%)
Sep 30, 2011 15.37 15.46 14.91 15.10 519,223 -0.69(-4.36%)
Sep 29, 2011 15.53 15.80 15.15 15.79 309,281 +0.73(+4.83%)
Sep 28, 2011 15.68 15.68 15.01 15.06 320,261 -0.57(-3.64%)
Sep 27, 2011 15.73 16.31 15.42 15.63 450,771 +0.38(+2.49%)
Sep 26, 2011 15.25 15.43 14.58 15.25 338,675 +0.17(+1.12%)
Sep 23, 2011 14.79 15.25 14.67 15.08 460,839 +0.31(+2.09%)
Sep 22, 2011 15.19 15.70 14.46 14.77 628,819 -1.09(-6.86%)
Sep 21, 2011 17.05 17.31 15.85 15.86 636,388 -1.27(-7.40%)
Sep 20, 2011 17.33 17.55 17.08 17.13 561,010 -0.02(-0.12%)
Sep 19, 2011 16.94 17.26 16.62 17.15 329,349 -0.15(-0.86%)
Sep 16, 2011 17.33 17.72 17.14 17.30 614,909 +0.00(+0.00%)
Sep 15, 2011 17.20 17.41 16.69 17.30 257,898 +0.34(+2.00%)
Sep 14, 2011 16.51 17.36 16.16 16.96 320,179 +0.65(+3.98%)
Sep 13, 2011 16.50 16.84 16.12 16.31 612,760 -0.06(-0.37%)
Sep 12, 2011 16.11 16.56 15.64 16.37 583,639 -0.15(-0.91%)
Sep 09, 2011 16.97 16.97 16.09 16.52 380,361 -0.72(-4.17%)
Sep 08, 2011 17.46 17.98 17.14 17.24 306,229 -0.50(-2.81%)
Sep 07, 2011 17.10 17.75 17.10 17.73 238,735 +0.99(+5.90%)
Sep 06, 2011 16.37 17.03 16.24 16.75 395,028 -0.17(-1.00%)
Sep 02, 2011 17.24 17.44 16.78 16.92 320,745 -0.80(-4.50%)
Sep 01, 2011 18.73 18.95 17.54 17.71 295,884 -0.97(-5.18%)
Aug 31, 2011 19.04 19.55 18.45 18.68 401,978 -0.02(-0.11%)
Aug 30, 2011 18.31 18.93 18.01 18.70 289,901 +0.28(+1.52%)
Aug 29, 2011 17.36 18.44 17.36 18.42 325,352 +1.30(+7.57%)
Aug 26, 2011 16.32 17.24 16.12 17.13 346,868 +0.64(+3.87%)
Aug 25, 2011 16.47 16.70 15.78 16.49 423,568 +0.22(+1.35%)
Aug 24, 2011 15.64 16.54 15.32 16.27 844,390 +0.62(+3.95%)
Aug 23, 2011 15.38 15.71 15.09 15.65 494,555 +0.25(+1.62%)
Aug 22, 2011 16.09 16.10 15.17 15.40 328,824 -0.22(-1.40%)
Aug 19, 2011 15.88 16.53 15.55 15.62 296,744 -0.64(-3.93%)
Aug 18, 2011 16.95 16.95 16.10 16.26 342,078 -1.39(-7.86%)
Aug 17, 2011 18.16 18.20 17.30 17.64 215,396 -0.36(-1.99%)
Aug 16, 2011 17.88 18.38 17.75 18.00 218,373 -0.16(-0.88%)
Aug 15, 2011 17.50 18.19 17.43 18.16 268,087 +0.88(+5.08%)
Aug 12, 2011 17.49 17.86 17.00 17.29 219,667 +0.00(+0.00%)
Aug 11, 2011 16.44 17.63 15.92 17.29 556,607 +0.95(+5.80%)
Aug 10, 2011 17.30 17.36 16.27 16.34 703,523 -1.50(-8.39%)
Aug 09, 2011 18.79 18.02 15.99 17.83 808,690 +0.48(+2.76%)
Aug 08, 2011 18.79 19.26 16.96 17.36 645,362 -2.16(-11.09%)
Aug 05, 2011 20.75 21.11 18.95 19.52 667,960 -0.88(-4.30%)
Aug 04, 2011 21.25 21.45 20.34 20.40 666,053 -1.25(-5.76%)
Aug 03, 2011 21.11 22.00 20.38 21.64 506,488 +0.48(+2.26%)
Aug 02, 2011 21.68 22.08 21.17 21.17 433,276 -0.69(-3.15%)
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.