Meritage Corp (NY: MTH )

84.47 +2.31 (+2.81%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 21.80 22.30 20.78 20.81 2,767,011 -0.99(-4.54%)
Apr 29, 2009 20.54 23.19 20.40 21.80 3,220,390 +1.70(+8.46%)
Apr 28, 2009 18.54 21.12 17.73 20.10 2,313,328 +2.68(+15.38%)
Apr 27, 2009 16.98 18.75 16.75 17.42 1,481,233 -0.14(-0.80%)
Apr 24, 2009 16.64 18.34 16.35 17.56 1,725,132 +1.19(+7.27%)
Apr 23, 2009 16.57 17.08 15.52 16.37 611,804 -0.08(-0.49%)
Apr 22, 2009 15.61 17.30 15.43 16.45 1,065,219 +0.37(+2.30%)
Apr 21, 2009 14.71 16.32 14.51 16.08 725,093 +1.37(+9.31%)
Apr 20, 2009 15.40 15.74 14.51 14.71 1,175,044 -1.27(-7.95%)
Apr 17, 2009 14.87 16.73 14.76 15.98 941,504 +1.17(+7.90%)
Apr 16, 2009 14.25 14.96 13.61 14.81 854,931 +0.86(+6.16%)
Apr 15, 2009 12.56 14.11 12.50 13.95 1,198,927 +1.05(+8.14%)
Apr 14, 2009 13.07 13.57 12.64 12.90 462,838 -0.55(-4.09%)
Apr 13, 2009 12.90 13.53 12.26 13.45 540,564 +0.09(+0.67%)
Apr 09, 2009 12.89 13.67 12.61 13.36 803,829 +0.99(+8.00%)
Apr 08, 2009 12.75 13.42 11.97 12.37 600,074 +0.27(+2.23%)
Apr 07, 2009 12.60 12.75 12.02 12.10 420,626 -0.90(-6.92%)
Apr 06, 2009 13.01 13.12 12.41 13.00 469,862 -0.42(-3.13%)
Apr 03, 2009 12.58 13.53 12.18 13.42 713,503 +0.70(+5.50%)
Apr 02, 2009 11.99 13.10 11.99 12.72 767,648 +1.24(+10.80%)
Apr 01, 2009 11.09 12.16 10.67 11.48 754,874 +0.06(+0.53%)
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%)
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.