Meritage Corp (NY: MTH )

102.60 USD -2.95 (-2.79%)
Streaming Delayed Price Updated: 12:32 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 18.24 18.49 18.10 18.31 355,437 +0.02(+0.11%)
Oct 28, 2010 18.86 19.25 18.09 18.29 510,873 -0.38(-2.04%)
Oct 27, 2010 18.50 18.80 18.27 18.67 191,872 -0.16(-0.85%)
Oct 25, 2010 18.99 19.50 18.77 18.83 149,006 -0.03(-0.16%)
Oct 22, 2010 18.94 18.99 18.61 18.86 169,768 -0.05(-0.26%)
Oct 21, 2010 18.76 19.25 18.66 18.91 257,140 +0.28(+1.50%)
Oct 20, 2010 18.70 18.78 18.20 18.63 214,686 +0.01(+0.05%)
Oct 19, 2010 18.64 19.65 18.50 18.62 251,855 -0.23(-1.22%)
Oct 18, 2010 18.86 18.98 18.42 18.85 287,058 +0.08(+0.43%)
Oct 15, 2010 19.28 19.48 18.75 18.77 313,625 -0.42(-2.19%)
Oct 14, 2010 19.17 19.50 18.86 19.19 241,226 +0.04(+0.21%)
Oct 13, 2010 18.92 19.39 18.84 19.15 196,926 +0.19(+1.00%)
Oct 12, 2010 18.90 19.09 18.68 18.96 286,628 +0.06(+0.32%)
Oct 11, 2010 19.42 19.42 18.80 18.90 178,617 -0.51(-2.63%)
Oct 08, 2010 19.41 19.62 18.97 19.41 208,921 +0.20(+1.04%)
Oct 07, 2010 19.63 19.71 19.00 19.21 635 -0.23(-1.18%)
Oct 06, 2010 19.64 19.88 19.39 19.44 264,381 -0.29(-1.47%)
Oct 05, 2010 19.50 19.82 19.08 19.73 421,200 +0.40(+2.07%)
Oct 04, 2010 19.58 19.67 19.21 19.33 272,837 -0.38(-1.93%)
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.