Meritage Corp (NY: MTH )

81.22 +1.22 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 22.40 22.66 21.13 21.85 795,208 +1.06(+5.10%)
Jul 28, 2011 20.97 21.89 20.75 20.79 394,309 -0.14(-0.67%)
Jul 27, 2011 21.45 21.50 20.86 20.93 288,157 -0.59(-2.74%)
Jul 26, 2011 22.09 22.09 21.38 21.52 175,122 -0.53(-2.40%)
Jul 25, 2011 21.90 22.27 21.76 22.05 205,982 -0.07(-0.32%)
Jul 22, 2011 21.95 22.24 21.95 22.12 166,345 -0.16(-0.72%)
Jul 21, 2011 22.21 22.54 22.03 22.28 306,478 +0.16(+0.72%)
Jul 20, 2011 22.53 22.55 21.90 22.12 339,659 -0.50(-2.21%)
Jul 19, 2011 21.82 22.62 21.74 22.62 340,912 +1.13(+5.26%)
Jul 18, 2011 21.79 22.13 21.29 21.49 361,986 -0.41(-1.87%)
Jul 15, 2011 22.73 22.83 21.71 21.90 561,139 -0.75(-3.31%)
Jul 14, 2011 23.39 23.73 22.55 22.65 700,594 -1.02(-4.31%)
Jul 13, 2011 23.33 23.84 23.11 23.67 474,216 +0.55(+2.38%)
Jul 12, 2011 22.76 23.31 22.65 23.12 226,940 +0.19(+0.83%)
Jul 11, 2011 23.60 23.60 22.66 22.93 289,927 -0.96(-4.02%)
Jul 08, 2011 23.31 23.91 23.17 23.89 280,854 +0.22(+0.93%)
Jul 07, 2011 23.30 23.69 22.98 23.67 280,732 +0.72(+3.14%)
Jul 06, 2011 22.87 23.22 22.63 22.95 207,143 -0.03(-0.13%)
Jul 05, 2011 23.11 23.24 22.57 22.98 219,917 -0.10(-0.43%)
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.