Meritage Corp (NY: MTH )

120.65 USD +0.11 (+0.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 29.81 30.39 28.60 30.01 689,717 +0.18(+0.60%)
May 30, 2012 30.72 30.72 29.48 29.83 570,173 -1.34(-4.30%)
May 29, 2012 30.41 31.20 30.10 31.17 430,904 +1.20(+4.00%)
May 25, 2012 30.23 30.36 29.66 29.97 368,601 -0.25(-0.83%)
May 24, 2012 30.00 30.44 29.56 30.22 412,734 +0.34(+1.14%)
May 23, 2012 29.06 29.93 28.71 29.88 523,887 +0.51(+1.74%)
May 22, 2012 28.83 30.00 28.74 29.37 394,911 +0.57(+1.98%)
May 21, 2012 27.96 28.86 27.25 28.80 394,364 +0.85(+3.04%)
May 18, 2012 27.91 28.21 27.18 27.95 786,452 +0.03(+0.11%)
May 17, 2012 29.42 29.71 27.75 27.92 1,206,188 -1.38(-4.71%)
May 16, 2012 28.87 29.73 28.87 29.30 783,918 +0.71(+2.48%)
May 15, 2012 27.85 29.31 27.54 28.59 670,136 +0.58(+2.07%)
May 14, 2012 28.64 29.05 27.99 28.01 449,596 -0.38(-1.34%)
May 11, 2012 27.47 28.67 27.25 28.39 338,590 +0.58(+2.09%)
May 10, 2012 28.54 28.68 27.75 27.81 237,020 -0.50(-1.77%)
May 09, 2012 27.12 28.54 26.84 28.31 472,848 +0.74(+2.68%)
May 08, 2012 27.55 27.70 26.76 27.57 419,641 -0.20(-0.72%)
May 07, 2012 27.16 28.04 27.16 27.77 423,947 +0.39(+1.42%)
May 04, 2012 27.77 28.36 27.36 27.38 353,500 -0.47(-1.69%)
May 03, 2012 27.99 28.51 27.71 27.85 653,605 -0.15(-0.54%)
May 02, 2012 27.65 29.22 27.33 28.00 1,322,405 +0.14(+0.50%)
May 01, 2012 28.52 28.94 27.79 27.86 1,147,398 -0.53(-1.87%)
Apr 30, 2012 29.03 29.03 28.25 28.39 453,989 -0.61(-2.10%)
Apr 27, 2012 28.91 29.54 28.38 29.00 1,024,349 -0.05(-0.17%)
Apr 26, 2012 27.72 29.27 27.72 29.05 1,770,685 +0.85(+3.01%)
Apr 25, 2012 27.97 28.33 27.59 28.20 666,280 +0.83(+3.03%)
Apr 24, 2012 26.31 27.69 26.31 27.37 565,860 +1.05(+3.99%)
Apr 23, 2012 25.96 26.40 25.65 26.32 710,407 -0.02(-0.08%)
Apr 20, 2012 26.07 26.90 25.76 26.34 393,410 +0.63(+2.45%)
Apr 19, 2012 25.95 26.28 25.24 25.71 433,019 -0.25(-0.96%)
Apr 18, 2012 26.00 26.19 25.64 25.96 271,561 -0.27(-1.03%)
Apr 17, 2012 26.33 26.69 26.18 26.23 274,355 +0.12(+0.46%)
Apr 16, 2012 26.29 26.86 25.72 26.11 628,902 +0.17(+0.66%)
Apr 13, 2012 25.99 26.35 25.35 25.94 388,434 -0.13(-0.50%)
Apr 12, 2012 25.50 26.22 25.23 26.07 283,116 +0.55(+2.16%)
Apr 11, 2012 24.73 25.66 24.73 25.52 481,082 +1.20(+4.93%)
Apr 10, 2012 25.97 26.12 24.31 24.32 1,170,303 -1.68(-6.46%)
Apr 09, 2012 25.42 26.17 25.33 26.00 478,045 -0.11(-0.42%)
Apr 05, 2012 26.04 26.62 25.94 26.11 403,602 -0.13(-0.50%)
Apr 04, 2012 26.25 26.44 25.78 26.24 713,505 -0.46(-1.72%)
Apr 03, 2012 26.63 26.82 26.34 26.70 497,029 +0.00(+0.00%)
Apr 02, 2012 26.87 26.99 26.25 26.70 751,197 -0.36(-1.33%)
Mar 30, 2012 28.69 28.69 27.02 27.06 596,440 -1.32(-4.65%)
Mar 29, 2012 28.45 28.52 27.56 28.38 329,267 -0.41(-1.42%)
Mar 28, 2012 28.39 28.95 28.33 28.79 491,841 +0.47(+1.66%)
Mar 27, 2012 27.56 28.99 27.35 28.32 595,709 +1.07(+3.93%)
Mar 26, 2012 27.47 27.47 26.71 27.25 319,585 +0.25(+0.93%)
Mar 23, 2012 26.24 27.09 25.70 27.00 636,888 -0.16(-0.59%)
Mar 22, 2012 27.32 27.52 26.91 27.16 271,041 -0.56(-2.02%)
Mar 21, 2012 28.00 28.26 27.47 27.72 246,354 +0.01(+0.04%)
Mar 20, 2012 27.70 27.99 27.15 27.71 329,526 -0.34(-1.21%)
Mar 19, 2012 28.23 28.84 27.65 28.05 439,781 -0.22(-0.78%)
Mar 16, 2012 29.18 29.22 28.00 28.27 741,432 -0.81(-2.79%)
Mar 15, 2012 27.87 29.32 27.59 29.08 738,087 +1.06(+3.78%)
Mar 14, 2012 28.40 28.64 27.67 28.02 353,640 -0.43(-1.51%)
Mar 13, 2012 27.28 28.48 27.11 28.45 853,327 +1.51(+5.61%)
Mar 12, 2012 27.74 27.74 26.87 26.94 660,335 -0.44(-1.61%)
Mar 09, 2012 26.59 28.02 26.59 27.38 662,492 +1.12(+4.27%)
Mar 08, 2012 25.55 26.63 25.53 26.26 596,783 +0.87(+3.43%)
Mar 07, 2012 24.46 25.46 24.33 25.39 339,439 +1.09(+4.49%)
Mar 06, 2012 24.75 24.86 24.07 24.30 455,606 -0.88(-3.49%)
Mar 05, 2012 24.97 25.59 24.71 25.18 431,004 +0.11(+0.44%)
Mar 02, 2012 25.90 26.13 25.02 25.07 530,868 -0.92(-3.54%)
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.