Meritage Corp (NY: MTH )

108.58 USD +1.68 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 23.00 24.29 22.51 23.42 0 -0.16(-0.68%)
Aug 28, 2008 22.15 23.69 22.15 23.58 1,039,877 +1.73(+7.92%)
Aug 27, 2008 21.20 22.39 20.38 21.85 754,843 +1.64(+8.11%)
Aug 26, 2008 20.50 21.63 19.82 20.21 465,907 -0.25(-1.22%)
Aug 25, 2008 22.58 23.25 20.30 20.46 831,634 -2.21(-9.75%)
Aug 22, 2008 22.01 23.00 21.60 22.67 0 +0.81(+3.71%)
Aug 21, 2008 20.02 21.89 19.58 21.86 656,113 +1.33(+6.48%)
Aug 20, 2008 18.84 20.54 18.69 20.53 744,458 +1.69(+8.97%)
Aug 19, 2008 19.18 19.98 18.60 18.84 637,006 -0.85(-4.32%)
Aug 18, 2008 22.08 22.08 19.45 19.69 789,548 -2.16(-9.89%)
Aug 15, 2008 21.83 23.05 21.26 21.85 0 +0.30(+1.39%)
Aug 14, 2008 20.98 22.68 20.86 21.55 807,267 +0.45(+2.13%)
Aug 13, 2008 19.88 21.45 19.20 21.10 718,271 +1.21(+6.08%)
Aug 12, 2008 21.64 23.27 19.68 19.89 989,326 -1.85(-8.51%)
Aug 11, 2008 21.24 23.95 21.06 21.74 1,660,343 +0.42(+1.97%)
Aug 08, 2008 19.33 21.48 19.20 21.32 1,084,173 +1.81(+9.28%)
Aug 07, 2008 18.62 20.00 17.93 19.51 1,184,418 +0.52(+2.74%)
Aug 06, 2008 17.92 19.49 17.33 18.99 849,560 +0.81(+4.46%)
Aug 05, 2008 18.06 18.70 17.50 18.18 877,727 +0.54(+3.06%)
Aug 04, 2008 17.61 18.38 16.41 17.64 862,585 -0.05(-0.28%)
Aug 01, 2008 18.09 18.24 16.35 17.69 1,054,629 -0.36(-1.99%)
Jul 31, 2008 16.39 18.75 15.74 18.05 1,012,939 +1.44(+8.67%)
Jul 30, 2008 18.03 18.60 16.39 16.61 1,105,842 -1.07(-6.05%)
Jul 29, 2008 17.68 18.75 15.40 17.68 1,577,820 +2.56(+16.93%)
Jul 28, 2008 16.93 17.44 15.00 15.12 759,900 -1.96(-11.48%)
Jul 25, 2008 16.80 17.90 16.19 17.08 698,837 +0.28(+1.67%)
Jul 24, 2008 19.52 19.73 16.62 16.80 831,664 -2.56(-13.22%)
Jul 23, 2008 19.52 20.84 19.10 19.36 1,180,033 -0.26(-1.33%)
Jul 22, 2008 16.98 19.72 16.67 19.62 839,380 +2.58(+15.14%)
Jul 21, 2008 16.25 18.60 15.89 17.04 877,373 +1.03(+6.43%)
Jul 18, 2008 16.06 16.71 15.20 16.01 637,390 +0.08(+0.50%)
Jul 17, 2008 15.51 17.00 15.25 15.93 1,554,651 +0.54(+3.51%)
Jul 16, 2008 13.25 15.47 12.80 15.39 1,192,555 +2.14(+16.15%)
Jul 15, 2008 12.84 14.36 12.23 13.25 844,787 +0.30(+2.32%)
Jul 14, 2008 13.13 13.87 12.26 12.95 787,268 +0.18(+1.41%)
Jul 11, 2008 13.05 14.16 12.18 12.77 1,224,778 -0.44(-3.33%)
Jul 10, 2008 13.67 14.66 13.00 13.21 525,250 -0.53(-3.86%)
Jul 09, 2008 15.42 15.50 13.59 13.74 666,173 -1.26(-8.40%)
Jul 08, 2008 13.58 15.45 13.28 15.00 999,428 +1.50(+11.11%)
Jul 07, 2008 14.78 14.86 12.90 13.50 794,676 -1.17(-7.98%)
Jul 04, 2008 14.79 14.79 13.88 14.67 317,302 +0.00(+0.00%)
Jul 03, 2008 14.79 14.79 13.88 14.67 317,302 -0.02(-0.14%)
Jul 02, 2008 15.25 15.50 14.60 14.69 446,218 -0.31(-2.07%)
Jul 01, 2008 15.25 15.59 14.50 15.00 732,462 -0.17(-1.12%)
Jun 30, 2008 15.65 16.43 15.14 15.17 696,442 -0.58(-3.68%)
Jun 27, 2008 15.78 16.04 15.28 15.75 1,294,952 -0.02(-0.13%)
Jun 26, 2008 17.11 17.17 15.30 15.77 1,436,491 -1.53(-8.84%)
Jun 25, 2008 16.85 18.57 16.85 17.30 825,669 +0.47(+2.79%)
Jun 24, 2008 16.61 17.56 15.37 16.83 1,022,943 +0.31(+1.88%)
Jun 23, 2008 17.13 17.22 16.08 16.52 546,882 -0.56(-3.28%)
Jun 20, 2008 17.40 17.56 16.62 17.08 1,252,754 -0.46(-2.62%)
Jun 19, 2008 16.19 17.95 16.05 17.54 1,050,227 +1.31(+8.07%)
Jun 18, 2008 15.25 16.71 15.10 16.23 1,033,749 +1.10(+7.27%)
Jun 17, 2008 15.71 15.80 14.86 15.13 767,812 -0.44(-2.83%)
Jun 16, 2008 15.57 15.70 14.82 15.57 624,596 -0.09(-0.57%)
Jun 13, 2008 15.30 15.72 14.84 15.66 658,825 +0.52(+3.43%)
Jun 12, 2008 15.85 16.22 15.07 15.14 904,893 -0.27(-1.75%)
Jun 11, 2008 16.78 16.85 15.40 15.41 753,014 -1.37(-8.16%)
Jun 10, 2008 16.46 16.95 16.20 16.78 681,545 +0.16(+0.96%)
Jun 09, 2008 16.98 17.73 16.30 16.62 984,967 -0.19(-1.13%)
Jun 06, 2008 17.74 18.07 16.55 16.81 1,108,330 -1.09(-6.09%)
Jun 05, 2008 18.75 19.14 17.71 17.90 801,923 -0.76(-4.07%)
Jun 04, 2008 18.73 19.57 18.00 18.66 867,117 -0.12(-0.64%)
Jun 03, 2008 17.63 19.61 17.50 18.78 1,204,770 +1.42(+8.18%)
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.