Meritage Corp (NY: MTH )

112.38 USD -0.48 (-0.43%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 19.50 19.50 18.72 18.86 430,445 -0.42(-2.18%)
Jun 29, 2009 19.09 19.49 18.26 19.28 504,875 +0.20(+1.05%)
Jun 26, 2009 19.19 19.55 18.46 19.08 594,456 -0.10(-0.52%)
Jun 25, 2009 18.34 19.24 18.25 19.18 740,196 +1.26(+7.03%)
Jun 24, 2009 17.71 18.50 17.50 17.92 599,906 +0.54(+3.11%)
Jun 23, 2009 17.27 18.02 16.90 17.38 637,917 +0.22(+1.28%)
Jun 22, 2009 18.37 18.37 17.16 17.16 727,870 -1.41(-7.59%)
Jun 19, 2009 17.69 19.08 17.68 18.57 3,282,827 +1.08(+6.17%)
Jun 18, 2009 17.33 17.49 16.55 17.49 623,203 +0.03(+0.17%)
Jun 17, 2009 16.45 17.61 15.90 17.46 754,312 +1.02(+6.20%)
Jun 16, 2009 16.96 17.39 16.20 16.44 533,512 -0.13(-0.78%)
Jun 15, 2009 16.51 16.82 16.20 16.57 754,682 -0.64(-3.72%)
Jun 12, 2009 17.30 17.40 16.97 17.21 372,626 -0.18(-1.04%)
Jun 11, 2009 17.92 17.99 17.20 17.39 571,601 -0.56(-3.12%)
Jun 10, 2009 18.95 19.13 17.60 17.95 560,716 -0.68(-3.65%)
Jun 09, 2009 18.25 18.98 17.96 18.63 473,551 +0.55(+3.04%)
Jun 08, 2009 18.04 18.36 17.58 18.08 416,566 +0.19(+1.06%)
Jun 05, 2009 18.85 18.87 17.83 17.89 416,951 -0.67(-3.61%)
Jun 04, 2009 18.56 18.71 17.86 18.56 478,919 +0.16(+0.87%)
Jun 03, 2009 19.05 19.07 17.93 18.40 772,456 -1.01(-5.20%)
Jun 02, 2009 19.48 20.15 18.68 19.41 1,263,109 -1.19(-5.78%)
Jun 01, 2009 21.86 21.86 20.29 20.60 656,064 -0.27(-1.29%)
May 29, 2009 19.20 20.87 18.89 20.87 907,774 +1.83(+9.61%)
May 28, 2009 20.13 20.25 18.05 19.04 1,024,048 -0.69(-3.50%)
May 27, 2009 20.64 21.46 19.61 19.73 736,987 -1.10(-5.28%)
May 26, 2009 19.17 21.29 19.04 20.83 857,349 +1.51(+7.82%)
May 22, 2009 19.75 20.04 19.20 19.32 581,238 -0.27(-1.38%)
May 21, 2009 19.45 19.94 19.17 19.59 761,853 -0.26(-1.31%)
May 20, 2009 20.91 21.71 19.78 19.85 913,160 -0.82(-3.97%)
May 19, 2009 20.26 21.28 19.84 20.67 813,986 -0.23(-1.10%)
May 18, 2009 19.69 21.09 19.48 20.90 1,192,367 +1.75(+9.14%)
May 15, 2009 19.26 20.17 18.80 19.15 875,444 -0.27(-1.39%)
May 14, 2009 19.00 20.52 18.34 19.42 1,063,832 +0.52(+2.75%)
May 13, 2009 19.50 19.69 18.65 18.90 952,645 -1.15(-5.74%)
May 12, 2009 22.21 22.21 19.72 20.05 1,078,847 -1.42(-6.61%)
May 11, 2009 21.30 21.92 20.76 21.47 961,527 -0.68(-3.07%)
May 08, 2009 21.08 22.17 19.96 22.15 1,352,308 +1.87(+9.22%)
May 07, 2009 22.63 22.75 19.91 20.28 1,194,350 -2.12(-9.46%)
May 06, 2009 23.36 23.40 21.39 22.40 889,727 -0.53(-2.31%)
May 05, 2009 23.16 23.16 22.06 22.93 1,059,196 -0.45(-1.92%)
May 04, 2009 21.22 23.51 20.80 23.38 1,676,430 +2.75(+13.33%)
May 01, 2009 21.05 21.73 20.11 20.63 1,486,556 -0.18(-0.86%)
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%)
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.