Meritage Corp (NY: MTH )

106.83 USD +2.72 (+2.61%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 21.44 21.71 21.00 21.00 355,278 -0.60(-2.78%)
Mar 30, 2010 21.28 21.89 21.19 21.60 369,212 +0.30(+1.41%)
Mar 29, 2010 21.83 21.93 21.08 21.30 269,724 -0.46(-2.11%)
Mar 26, 2010 21.66 22.05 21.56 21.76 316,646 +0.17(+0.79%)
Mar 25, 2010 21.73 22.30 21.56 21.59 284,573 +0.11(+0.51%)
Mar 24, 2010 21.69 22.10 21.48 21.48 195,153 -0.27(-1.24%)
Mar 23, 2010 21.27 21.93 21.00 21.75 395,021 +0.38(+1.78%)
Mar 22, 2010 21.25 21.53 21.05 21.37 245,447 +0.01(+0.05%)
Mar 19, 2010 21.95 21.96 21.32 21.36 399,968 -0.48(-2.20%)
Mar 18, 2010 22.18 22.47 21.80 21.84 265,508 -0.42(-1.89%)
Mar 17, 2010 22.15 22.74 22.15 22.26 245,813 +0.15(+0.68%)
Mar 16, 2010 21.90 22.21 21.58 22.11 320,755 +0.27(+1.24%)
Mar 15, 2010 21.71 21.85 21.54 21.84 251,392 +0.13(+0.60%)
Mar 12, 2010 22.19 22.19 21.51 21.71 294,665 -0.41(-1.85%)
Mar 11, 2010 22.53 22.57 21.76 22.12 611,262 -0.69(-3.02%)
Mar 10, 2010 23.47 23.50 22.75 22.81 326,466 -0.73(-3.10%)
Mar 09, 2010 22.60 23.73 22.50 23.54 479,527 +0.74(+3.25%)
Mar 08, 2010 22.56 22.80 22.52 22.80 177,942 +0.30(+1.33%)
Mar 05, 2010 22.28 22.62 21.94 22.50 372,427 +0.47(+2.13%)
Mar 04, 2010 22.12 22.28 21.90 22.03 275,817 -0.07(-0.32%)
Mar 03, 2010 21.55 22.25 21.47 22.10 633,952 +0.69(+3.22%)
Mar 02, 2010 21.87 21.91 21.33 21.41 393,311 -0.46(-2.10%)
Mar 01, 2010 21.53 21.89 21.52 21.87 282,402 +0.48(+2.24%)
Feb 26, 2010 21.49 21.65 21.01 21.39 500,179 -0.14(-0.65%)
Feb 25, 2010 21.18 21.56 20.76 21.53 662,544 -0.01(-0.05%)
Feb 24, 2010 21.91 21.91 21.32 21.54 456,838 -0.16(-0.74%)
Feb 23, 2010 22.62 22.70 21.41 21.70 471,376 -0.98(-4.32%)
Feb 22, 2010 22.68 22.97 22.18 22.68 346,506 +0.11(+0.49%)
Feb 19, 2010 22.19 22.68 22.12 22.57 461,098 +0.39(+1.76%)
Feb 18, 2010 22.25 22.45 21.79 22.18 297,001 -0.24(-1.07%)
Feb 17, 2010 22.69 22.75 22.14 22.42 336,529 -0.16(-0.71%)
Feb 16, 2010 22.71 22.79 22.19 22.58 301,910 +0.13(+0.58%)
Feb 12, 2010 22.24 22.45 22.45 22.45 453,000 +0.06(+0.27%)
Feb 11, 2010 21.42 22.42 21.18 22.39 339,369 +0.92(+4.29%)
Feb 10, 2010 21.30 21.78 21.00 21.47 288,717 +0.09(+0.42%)
Feb 09, 2010 21.77 21.87 20.89 21.38 464,433 -0.21(-0.97%)
Feb 08, 2010 21.12 22.10 20.82 21.59 550,702 +0.47(+2.23%)
Feb 05, 2010 20.68 21.25 20.55 21.12 815,932 -0.49(-2.27%)
Feb 04, 2010 22.38 22.44 21.49 21.61 569,837 -1.04(-4.59%)
Feb 03, 2010 22.67 23.14 22.34 22.65 566,638 -0.38(-1.65%)
Feb 02, 2010 22.44 23.12 22.19 23.03 977,415 +0.98(+4.44%)
Feb 01, 2010 22.46 22.49 21.87 22.05 548,242 -0.34(-1.52%)
Jan 29, 2010 22.31 22.68 21.97 22.39 784,575 +0.25(+1.13%)
Jan 28, 2010 21.78 22.37 21.42 22.14 898,667 +0.46(+2.12%)
Jan 27, 2010 21.00 21.69 20.16 21.68 1,146,774 +0.31(+1.45%)
Jan 26, 2010 20.56 21.84 20.43 21.37 953,120 +0.82(+3.99%)
Jan 25, 2010 20.11 20.60 19.50 20.55 657,098 +0.69(+3.47%)
Jan 22, 2010 20.14 20.71 19.81 19.86 711,005 -0.33(-1.63%)
Jan 21, 2010 20.95 21.19 20.16 20.19 500,493 -0.68(-3.26%)
Jan 20, 2010 20.83 20.93 20.27 20.87 376,323 -0.21(-1.00%)
Jan 19, 2010 20.87 21.10 20.47 21.08 345,434 +0.33(+1.59%)
Jan 15, 2010 21.10 20.75 20.75 20.75 401,500 -0.19(-0.91%)
Jan 14, 2010 20.80 21.10 20.71 20.94 375,588 +0.12(+0.58%)
Jan 13, 2010 19.91 20.93 19.68 20.82 482,993 +0.98(+4.94%)
Jan 12, 2010 20.68 20.68 19.74 19.84 685,093 -1.05(-5.03%)
Jan 11, 2010 21.14 21.14 20.60 20.89 457,869 +0.00(+0.00%)
Jan 08, 2010 21.23 21.43 20.73 20.89 529,537 -0.39(-1.83%)
Jan 07, 2010 20.13 21.34 20.00 21.28 1,285,358 +1.55(+7.86%)
Jan 06, 2010 19.83 19.97 19.61 19.73 524,719 -0.24(-1.20%)
Jan 05, 2010 19.76 19.99 19.30 19.97 569,650 +0.13(+0.66%)
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.