Meritage Corp (NY: MTH )

81.93 +0.71 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 21.50 21.83 18.84 18.97 1,943,628 -2.55(-11.85%)
Apr 29, 2008 21.95 21.95 20.59 21.52 1,109,244 -0.31(-1.42%)
Apr 28, 2008 20.73 21.96 20.11 21.83 1,142,075 +1.03(+4.95%)
Apr 25, 2008 20.67 21.10 20.00 20.80 891,163 +0.17(+0.82%)
Apr 24, 2008 19.88 20.75 18.82 20.63 1,218,771 +0.82(+4.14%)
Apr 23, 2008 20.64 20.64 19.65 19.81 1,017,275 -0.70(-3.41%)
Apr 22, 2008 20.01 20.58 19.91 20.51 1,967,589 +0.51(+2.55%)
Apr 21, 2008 20.35 20.36 20.00 20.00 1,416,439 -0.35(-1.72%)
Apr 18, 2008 20.36 20.49 20.13 20.35 4,119,122 -0.54(-2.58%)
Apr 17, 2008 21.39 21.61 20.48 20.89 941,944 -1.59(-7.07%)
Apr 16, 2008 21.11 22.82 20.58 22.48 910,739 +1.59(+7.61%)
Apr 15, 2008 20.16 21.00 19.90 20.89 610,254 +0.89(+4.45%)
Apr 14, 2008 20.36 20.89 19.64 20.00 469,808 -0.39(-1.91%)
Apr 11, 2008 20.49 21.29 19.21 20.39 1,109,484 -0.31(-1.50%)
Apr 10, 2008 19.49 21.20 19.20 20.70 849,918 +1.21(+6.21%)
Apr 09, 2008 20.90 21.50 19.35 19.49 639,059 -1.41(-6.75%)
Apr 08, 2008 22.55 22.55 20.10 20.90 947,687 -0.94(-4.30%)
Apr 07, 2008 22.08 23.12 21.65 21.84 1,068,021 -0.25(-1.13%)
Apr 04, 2008 22.76 23.40 21.98 22.09 1,263,516 -0.69(-3.03%)
Apr 03, 2008 22.19 24.49 19.95 22.78 1,487,567 +0.82(+3.73%)
Apr 02, 2008 21.24 22.34 20.86 21.96 1,536,874 +0.81(+3.83%)
Apr 01, 2008 20.51 21.19 19.72 21.15 1,198,150 +1.83(+9.47%)
Mar 31, 2008 18.26 19.75 18.26 19.32 813,369 +1.06(+5.81%)
Mar 28, 2008 18.16 19.25 17.91 18.26 845,896 -0.57(-3.03%)
Mar 27, 2008 18.88 19.92 18.12 18.83 976,195 +0.01(+0.05%)
Mar 26, 2008 20.73 21.30 18.52 18.82 1,070,383 -2.05(-9.82%)
Mar 25, 2008 19.21 20.87 19.04 20.87 1,538,635 +1.97(+10.42%)
Mar 24, 2008 18.20 20.10 18.08 18.90 1,492,987 +0.86(+4.77%)
Mar 21, 2008 16.02 18.50 16.02 18.04 1,967,685 +0.00(+0.00%)
Mar 20, 2008 16.02 18.50 16.02 18.04 1,967,685 +2.08(+13.03%)
Mar 19, 2008 15.66 16.79 15.65 15.96 1,132,615 +0.38(+2.44%)
Mar 18, 2008 15.39 16.49 14.41 15.58 1,461,769 +1.19(+8.27%)
Mar 17, 2008 14.27 15.52 13.99 14.39 1,230,139 -0.27(-1.84%)
Mar 14, 2008 15.80 16.00 14.24 14.66 935,008 -1.03(-6.56%)
Mar 13, 2008 13.32 16.15 13.05 15.69 1,597,617 +1.90(+13.78%)
Mar 12, 2008 14.30 14.93 13.56 13.79 523,756 -0.45(-3.16%)
Mar 11, 2008 13.03 14.73 12.51 14.24 848,507 +1.59(+12.57%)
Mar 10, 2008 13.01 13.78 12.40 12.65 507,463 -0.29(-2.24%)
Mar 07, 2008 12.85 14.09 12.50 12.94 897,057 -0.11(-0.84%)
Mar 06, 2008 14.29 14.53 12.96 13.05 690,337 -1.36(-9.44%)
Mar 05, 2008 14.65 15.28 13.85 14.41 703,202 -0.11(-0.76%)
Mar 04, 2008 14.09 15.33 13.81 14.52 900,998 +0.14(+0.97%)
Mar 03, 2008 15.00 15.00 14.07 14.38 665,196 -0.76(-5.02%)
Feb 29, 2008 15.96 16.00 14.85 15.14 568,882 -1.07(-6.60%)
Feb 28, 2008 16.95 17.09 16.01 16.21 576,204 -0.87(-5.09%)
Feb 27, 2008 16.80 17.90 16.51 17.08 787,136 +0.24(+1.43%)
Feb 26, 2008 16.27 18.30 16.23 16.84 1,593,624 +0.34(+2.06%)
Feb 25, 2008 15.10 16.55 14.90 16.50 802,909 +1.43(+9.49%)
Feb 22, 2008 14.85 15.38 14.25 15.07 353,278 +0.27(+1.82%)
Feb 21, 2008 15.62 16.19 14.75 14.80 655,539 -0.73(-4.70%)
Feb 20, 2008 14.31 15.72 13.66 15.53 1,082,694 +2.40(+18.28%)
Feb 19, 2008 12.96 13.86 12.91 13.13 452,902 +0.07(+0.54%)
Feb 18, 2008 13.49 13.49 12.35 13.06 0 +0.00(+0.00%)
Feb 15, 2008 13.49 13.49 12.35 13.06 623,146 -0.43(-3.19%)
Feb 14, 2008 14.28 14.41 13.49 13.49 436,448 -0.82(-5.73%)
Feb 13, 2008 14.42 14.74 13.90 14.31 324,871 +0.42(+3.02%)
Feb 12, 2008 13.74 15.02 13.60 13.89 699,601 +0.24(+1.76%)
Feb 11, 2008 13.48 14.47 12.78 13.65 550,834 +0.15(+1.11%)
Feb 08, 2008 13.49 13.75 13.20 13.50 515,291 -0.05(-0.37%)
Feb 07, 2008 13.25 14.89 13.16 13.55 1,026,571 +0.30(+2.26%)
Feb 06, 2008 14.09 15.50 13.16 13.25 913,319 -0.81(-5.76%)
Feb 05, 2008 14.72 15.82 13.94 14.06 1,091,544 -1.00(-6.64%)
Feb 04, 2008 17.36 17.36 14.86 15.06 841,738 -2.23(-12.90%)
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.