Meritage Corp (NY: MTH )

101.21 USD +0.47 (+0.47%)
Streaming Delayed Price Updated: 11:11 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 19.39 19.33 19.33 19.33 393,200 -0.12(-0.62%)
Dec 30, 2009 19.30 19.53 18.82 19.45 560,954 +0.07(+0.36%)
Dec 29, 2009 19.42 19.42 19.09 19.38 290,259 +0.10(+0.52%)
Dec 28, 2009 19.72 19.82 19.15 19.28 277,893 -0.45(-2.28%)
Dec 24, 2009 19.53 19.73 19.30 19.73 140,901 +0.27(+1.39%)
Dec 23, 2009 18.79 19.48 18.48 19.46 944,048 +1.20(+6.57%)
Dec 22, 2009 17.49 18.46 17.37 18.26 548,554 +0.86(+4.94%)
Dec 21, 2009 17.51 17.70 17.13 17.40 486,526 +0.02(+0.11%)
Dec 18, 2009 16.84 17.48 16.57 17.38 2,934,322 +0.64(+3.82%)
Dec 17, 2009 16.61 16.80 16.42 16.74 536,686 +0.43(+2.64%)
Dec 16, 2009 16.23 17.06 16.20 16.31 1,039,104 +0.28(+1.75%)
Dec 15, 2009 16.51 16.51 16.03 16.03 748,561 -0.52(-3.14%)
Dec 14, 2009 16.52 16.76 16.49 16.55 1,054,736 -0.38(-2.24%)
Dec 11, 2009 17.27 17.27 16.65 16.93 945,886 -0.22(-1.28%)
Dec 10, 2009 17.58 17.65 17.03 17.15 358,745 -0.27(-1.55%)
Dec 09, 2009 17.31 17.43 17.01 17.42 338,345 +0.08(+0.46%)
Dec 08, 2009 17.36 17.68 17.10 17.34 538,711 -0.17(-0.97%)
Dec 07, 2009 17.45 18.08 17.28 17.51 747,126 +0.14(+0.81%)
Dec 04, 2009 17.89 18.27 16.95 17.37 2,742,771 +0.03(+0.17%)
Dec 03, 2009 17.97 18.03 17.24 17.34 646,878 -0.70(-3.88%)
Dec 02, 2009 18.09 18.35 17.91 18.04 458,476 +0.02(+0.11%)
Dec 01, 2009 18.19 18.33 17.80 18.02 510,795 +0.19(+1.07%)
Nov 30, 2009 18.13 18.37 17.61 17.83 503,248 -0.33(-1.82%)
Nov 27, 2009 18.10 18.61 18.01 18.16 262,486 -0.62(-3.30%)
Nov 25, 2009 18.83 19.09 18.50 18.78 423,061 +0.03(+0.16%)
Nov 24, 2009 18.59 18.93 18.12 18.75 702,610 +0.17(+0.91%)
Nov 23, 2009 18.55 19.16 18.39 18.58 583,602 +0.38(+2.09%)
Nov 20, 2009 18.33 18.37 17.81 18.20 867,386 -0.38(-2.05%)
Nov 19, 2009 18.88 18.96 18.55 18.58 651,083 -0.81(-4.18%)
Nov 18, 2009 19.39 19.87 19.13 19.39 649,445 +0.03(+0.15%)
Nov 17, 2009 19.16 19.37 18.80 19.36 579,918 +0.08(+0.41%)
Nov 16, 2009 19.38 19.68 19.12 19.28 474,426 +0.22(+1.15%)
Nov 13, 2009 19.10 19.61 18.85 19.06 418,871 -0.18(-0.94%)
Nov 12, 2009 20.15 20.22 19.18 19.24 565,484 -1.05(-5.17%)
Nov 11, 2009 19.90 20.55 19.89 20.29 696,452 +0.86(+4.43%)
Nov 10, 2009 20.03 20.54 19.22 19.43 683,577 -0.79(-3.91%)
Nov 09, 2009 20.26 20.35 19.63 20.22 700,004 +0.32(+1.61%)
Nov 06, 2009 18.98 20.10 18.68 19.90 1,228,187 +1.45(+7.86%)
Nov 05, 2009 18.20 18.95 18.12 18.45 1,249,955 +0.47(+2.61%)
Nov 04, 2009 18.33 18.79 17.88 17.98 971,265 -0.11(-0.61%)
Nov 03, 2009 17.29 18.13 17.19 18.09 719,387 +0.41(+2.32%)
Nov 02, 2009 18.42 18.52 17.13 17.68 742,279 -0.56(-3.07%)
Oct 30, 2009 18.66 18.87 17.94 18.24 770,343 -0.60(-3.18%)
Oct 29, 2009 18.88 19.46 18.66 18.84 936,608 +0.25(+1.34%)
Oct 28, 2009 19.12 19.12 18.19 18.59 1,398,901 -0.71(-3.68%)
Oct 27, 2009 19.66 20.10 18.80 19.30 1,610,213 +0.09(+0.47%)
Oct 26, 2009 19.64 20.16 18.95 19.21 777,937 -0.47(-2.39%)
Oct 23, 2009 19.79 19.86 19.36 19.68 826,986 -1.01(-4.88%)
Oct 22, 2009 19.22 20.99 18.80 20.69 755,791 +1.46(+7.59%)
Oct 21, 2009 19.50 20.39 19.07 19.23 572,723 -0.42(-2.14%)
Oct 20, 2009 19.75 19.99 19.60 19.65 621,355 -0.73(-3.58%)
Oct 19, 2009 20.85 20.93 20.24 20.38 356,387 -0.22(-1.07%)
Oct 16, 2009 21.53 21.57 20.49 20.60 626,856 -1.17(-5.37%)
Oct 15, 2009 21.61 21.91 21.31 21.77 444,467 -0.02(-0.09%)
Oct 14, 2009 21.53 21.82 21.12 21.79 529,351 +0.72(+3.42%)
Oct 13, 2009 20.11 21.31 20.00 21.07 740,781 +0.90(+4.46%)
Oct 12, 2009 20.12 20.61 19.87 20.17 297,714 +0.03(+0.15%)
Oct 09, 2009 20.07 20.64 19.66 20.14 447,253 -0.04(-0.20%)
Oct 08, 2009 19.11 20.35 18.89 20.18 733,246 +1.46(+7.80%)
Oct 07, 2009 19.46 19.54 18.51 18.72 442,025 -0.73(-3.75%)
Oct 06, 2009 19.28 19.89 19.00 19.45 490,815 +0.48(+2.53%)
Oct 05, 2009 19.02 19.37 18.52 18.97 458,765 +0.34(+1.83%)
Oct 02, 2009 18.36 19.11 18.26 18.63 700,589 -0.18(-0.96%)
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.