Meritage Corp (NY: MTH )

117.94 USD -0.10 (-0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 11.80 11.88 10.91 11.42 684,901 -0.06(-0.52%)
Mar 30, 2009 12.09 12.09 11.13 11.48 704,686 -1.13(-8.96%)
Mar 26, 2009 11.80 12.67 11.80 12.61 1,113,886 +0.92(+7.87%)
Mar 25, 2009 11.25 12.80 10.91 11.69 1,612,625 +0.68(+6.18%)
Mar 24, 2009 10.49 11.20 10.20 11.01 1,442,661 +0.17(+1.57%)
Mar 23, 2009 10.42 10.85 10.30 10.84 2,029,126 +1.82(+20.18%)
Mar 20, 2009 11.91 11.93 8.910 9.020 4,376,926 -2.76(-23.43%)
Mar 19, 2009 13.50 14.00 11.73 11.78 1,252,600 -1.52(-11.43%)
Mar 18, 2009 11.38 13.82 10.60 13.30 1,783,509 +1.78(+15.45%)
Mar 17, 2009 10.72 11.53 10.54 11.52 1,003,902 +0.81(+7.56%)
Mar 16, 2009 12.15 12.23 10.60 10.71 855,676 -1.25(-10.45%)
Mar 13, 2009 12.09 12.58 11.11 11.96 0 -0.23(-1.89%)
Mar 12, 2009 10.52 12.34 10.00 12.19 913,474 +1.60(+15.11%)
Mar 11, 2009 10.99 11.51 10.27 10.59 989,732 -0.34(-3.11%)
Mar 10, 2009 9.330 10.95 9.330 10.93 1,029,170 +2.00(+22.40%)
Mar 09, 2009 8.500 9.550 8.400 8.930 707,256 +0.10(+1.13%)
Mar 06, 2009 9.130 9.390 8.500 8.830 0 -0.25(-2.75%)
Mar 05, 2009 9.450 9.770 8.740 9.080 771,160 -0.78(-7.91%)
Mar 04, 2009 9.480 10.09 9.310 9.860 878,372 +0.34(+3.57%)
Mar 02, 2009 9.570 10.20 9.440 9.520 1,644,776 -0.40(-4.03%)
Feb 27, 2009 9.850 10.66 9.780 9.920 0 -0.31(-3.03%)
Feb 26, 2009 10.66 11.16 10.20 10.23 913,394 -0.21(-2.01%)
Feb 25, 2009 10.99 11.10 9.850 10.44 1,058,953 -0.55(-5.00%)
Feb 24, 2009 10.12 11.57 9.700 10.99 1,092,585 +1.18(+12.03%)
Feb 23, 2009 10.19 10.47 9.500 9.810 870,643 -0.22(-2.19%)
Feb 20, 2009 9.880 10.23 9.510 10.03 0 +0.00(+0.00%)
Feb 19, 2009 11.95 12.10 9.940 10.03 1,242,038 -1.38(-12.09%)
Feb 18, 2009 12.10 12.74 11.35 11.41 1,236,242 -0.64(-5.31%)
Feb 17, 2009 12.33 12.33 11.66 12.05 1,016,935 -0.92(-7.09%)
Feb 13, 2009 12.39 13.30 11.87 12.97 1,076,109 +0.56(+4.51%)
Feb 12, 2009 13.85 13.85 11.23 12.41 2,089,825 -1.86(-13.03%)
Feb 11, 2009 13.86 14.85 13.37 14.27 1,336,470 +0.56(+4.08%)
Feb 10, 2009 15.39 16.41 13.50 13.71 1,868,315 -2.05(-13.01%)
Feb 09, 2009 15.43 17.04 14.81 15.76 1,244,128 +0.26(+1.68%)
Feb 06, 2009 14.25 16.10 13.96 15.50 1,886,548 +1.50(+10.71%)
Feb 05, 2009 13.65 15.30 13.47 14.00 1,579,424 +0.20(+1.45%)
Feb 04, 2009 13.82 14.50 13.52 13.80 1,090,441 -0.36(-2.54%)
Feb 03, 2009 12.28 14.44 12.27 14.16 1,552,490 +2.12(+17.61%)
Feb 02, 2009 10.63 12.38 10.44 12.04 1,843,565 +1.02(+9.26%)
Jan 30, 2009 10.67 11.25 10.15 11.02 0 +0.42(+3.96%)
Jan 29, 2009 11.05 11.82 10.10 10.60 1,099,043 -1.43(-11.89%)
Jan 28, 2009 11.21 12.50 11.21 12.03 886,404 +1.15(+10.57%)
Jan 27, 2009 11.49 11.71 10.82 10.88 547,963 -0.47(-4.14%)
Jan 26, 2009 10.70 12.27 10.63 11.35 1,085,998 +0.65(+6.07%)
Jan 23, 2009 10.08 11.30 9.720 10.70 1,156,687 +0.41(+3.98%)
Jan 22, 2009 9.490 10.64 9.300 10.29 884,069 +0.40(+4.04%)
Jan 21, 2009 9.910 10.18 9.050 9.890 1,079,564 +0.23(+2.38%)
Jan 20, 2009 10.59 11.02 9.650 9.660 1,270,945 -1.24(-11.38%)
Jan 16, 2009 11.28 11.42 10.13 10.90 0 +0.19(+1.77%)
Jan 15, 2009 10.76 11.65 9.990 10.71 999,208 -0.05(-0.46%)
Jan 14, 2009 12.12 12.26 10.69 10.76 1,174,486 -1.79(-14.26%)
Jan 13, 2009 12.04 12.74 11.55 12.55 953,463 +0.50(+4.15%)
Jan 12, 2009 14.41 14.68 12.04 12.05 913,390 -2.33(-16.20%)
Jan 09, 2009 14.10 14.55 12.76 14.38 1,128,197 +0.24(+1.70%)
Jan 08, 2009 13.81 14.28 12.77 14.14 910,660 +0.31(+2.24%)
Jan 07, 2009 14.18 14.45 13.34 13.83 842,547 -0.85(-5.79%)
Jan 06, 2009 13.55 14.71 13.38 14.68 798,812 +1.33(+9.96%)
Jan 05, 2009 12.05 13.43 11.81 13.35 820,390 +1.34(+11.16%)
Jan 02, 2009 11.82 12.44 11.52 12.01 0 -0.16(-1.31%)
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.