Meritage Corp (NY: MTH )

109.08 USD -2.00 (-1.80%)
Official Closing Price Updated: 4:10 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 17.77 18.03 17.07 17.79 5,444 +0.38(+2.18%)
Aug 30, 2010 17.66 17.84 17.37 17.41 347,163 -0.03(-0.17%)
Aug 27, 2010 17.82 17.88 17.03 17.44 463,826 +0.15(+0.87%)
Aug 26, 2010 17.72 17.77 17.10 17.29 708 -0.38(-2.15%)
Aug 25, 2010 16.75 17.71 16.61 17.67 701 +0.80(+4.74%)
Aug 24, 2010 16.11 17.13 15.76 16.87 2,847 +0.49(+2.99%)
Aug 23, 2010 17.25 17.39 16.38 16.38 263,920 -0.77(-4.49%)
Aug 20, 2010 17.37 17.37 16.93 17.15 188,482 -0.29(-1.66%)
Aug 19, 2010 17.79 17.79 16.95 17.44 2,447 -0.46(-2.57%)
Aug 18, 2010 17.11 18.09 16.94 17.90 10,981 +0.87(+5.11%)
Aug 17, 2010 16.53 17.25 16.28 17.03 1,690 +0.80(+4.93%)
Aug 16, 2010 16.26 16.64 16.11 16.23 188,992 -0.19(-1.16%)
Aug 13, 2010 16.42 16.88 16.25 16.42 237,422 -0.16(-0.97%)
Aug 12, 2010 16.62 17.08 16.45 16.58 423 -0.38(-2.24%)
Aug 11, 2010 17.14 17.52 16.88 16.96 3,068 -0.83(-4.67%)
Aug 10, 2010 18.11 18.24 17.46 17.79 429,010 -0.56(-3.05%)
Aug 09, 2010 17.58 18.35 17.58 18.35 668,571 +1.17(+6.81%)
Aug 06, 2010 17.18 17.22 16.67 17.18 254,993 +0.20(+1.18%)
Aug 05, 2010 17.19 17.32 16.75 16.98 259,873 -0.45(-2.58%)
Aug 04, 2010 17.42 17.66 17.20 17.43 336,931 +0.19(+1.10%)
Aug 03, 2010 17.92 17.92 17.17 17.24 287,241 -0.75(-4.17%)
Aug 02, 2010 17.79 18.14 17.42 17.99 335,046 +0.41(+2.33%)
Jul 30, 2010 17.58 18.10 16.68 17.58 479,404 +0.41(+2.39%)
Jul 29, 2010 17.16 17.41 16.71 17.17 505,506 +0.33(+1.96%)
Jul 28, 2010 16.84 18.31 16.63 16.84 1,137 -1.13(-6.29%)
Jul 27, 2010 18.43 18.43 17.79 17.97 600 -0.23(-1.26%)
Jul 26, 2010 17.60 18.28 17.50 18.20 332,497 +0.62(+3.53%)
Jul 23, 2010 16.79 17.59 16.52 17.58 323,753 +0.64(+3.78%)
Jul 22, 2010 16.36 16.98 16.12 16.94 343,891 +0.89(+5.55%)
Jul 21, 2010 16.94 16.95 16.03 16.05 321,222 -0.54(-3.25%)
Jul 20, 2010 15.19 16.63 15.19 16.59 431,803 +1.08(+6.96%)
Jul 19, 2010 15.80 15.88 15.27 15.51 323,202 -0.29(-1.84%)
Jul 16, 2010 15.80 16.78 15.68 15.80 564,653 -1.10(-6.51%)
Jul 15, 2010 16.50 16.98 16.05 16.90 825,200 +0.40(+2.42%)
Jul 14, 2010 17.22 17.22 16.27 16.50 488,125 -0.93(-5.34%)
Jul 13, 2010 17.43 17.54 16.71 17.43 2,779 +1.26(+7.79%)
Jul 12, 2010 16.86 16.86 16.05 16.17 769,739 -0.69(-4.09%)
Jul 09, 2010 16.86 16.88 15.97 16.86 311,772 +0.82(+5.11%)
Jul 08, 2010 16.04 16.36 15.70 16.04 845 +0.10(+0.63%)
Jul 07, 2010 15.76 16.05 15.56 15.94 769,219 +0.26(+1.66%)
Jul 06, 2010 15.68 16.64 15.59 15.68 1,561 -0.45(-2.79%)
Jul 02, 2010 16.13 16.31 15.88 16.13 429,457 +0.00(+0.00%)
Jul 01, 2010 16.22 16.35 15.57 16.13 437,986 -0.15(-0.92%)
Jun 30, 2010 16.28 16.64 16.19 16.28 3,036 +0.02(+0.12%)
Jun 29, 2010 16.47 16.67 16.11 16.26 792,342 -1.14(-6.55%)
Jun 25, 2010 17.40 17.52 16.87 17.40 639,861 -0.06(-0.34%)
Jun 24, 2010 17.46 17.87 17.18 17.46 164 -0.14(-0.80%)
Jun 23, 2010 16.85 17.76 16.81 17.60 554,128 +0.77(+4.58%)
Jun 22, 2010 16.83 17.75 16.75 16.83 803 -0.42(-2.43%)
Jun 21, 2010 17.80 18.00 17.15 17.25 563,921 -0.28(-1.60%)
Jun 18, 2010 17.53 18.36 17.44 17.53 988,551 -0.62(-3.42%)
Jun 17, 2010 18.15 18.70 17.63 18.15 156 -0.55(-2.94%)
Jun 16, 2010 18.55 18.99 18.39 18.70 230,749 -0.14(-0.74%)
Jun 15, 2010 18.84 18.86 18.10 18.84 1,396 +0.64(+3.52%)
Jun 14, 2010 18.45 18.66 18.09 18.20 374,868 -0.02(-0.11%)
Jun 11, 2010 17.80 18.36 17.80 18.22 408,352 +0.00(+0.00%)
Jun 10, 2010 18.22 18.41 17.21 18.22 1,297 +0.26(+1.45%)
Jun 09, 2010 18.26 18.53 17.79 17.96 524,164 -0.12(-0.66%)
Jun 08, 2010 17.86 18.25 17.51 18.08 980,512 +0.24(+1.35%)
Jun 07, 2010 19.40 19.51 17.81 17.84 983,889 -1.49(-7.71%)
Jun 04, 2010 19.33 20.40 19.15 19.33 748,715 -1.56(-7.47%)
Jun 03, 2010 20.89 21.38 20.61 20.89 338,465 -0.19(-0.90%)
Jun 02, 2010 21.08 21.14 20.25 21.08 426,283 +0.84(+4.15%)
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.