Meritage Corp (NY: MTH )

73.81 +1.77 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 21.44 21.71 21.00 21.00 355,278 -0.60(-2.78%)
Mar 30, 2010 21.28 21.89 21.19 21.60 369,212 +0.30(+1.41%)
Mar 29, 2010 21.83 21.93 21.08 21.30 269,724 -0.46(-2.11%)
Mar 26, 2010 21.66 22.05 21.56 21.76 316,646 +0.17(+0.79%)
Mar 25, 2010 21.73 22.30 21.56 21.59 284,573 +0.11(+0.51%)
Mar 24, 2010 21.69 22.10 21.48 21.48 195,153 -0.27(-1.24%)
Mar 23, 2010 21.27 21.93 21.00 21.75 395,021 +0.38(+1.78%)
Mar 22, 2010 21.25 21.53 21.05 21.37 245,447 +0.01(+0.05%)
Mar 19, 2010 21.95 21.96 21.32 21.36 399,968 -0.48(-2.20%)
Mar 18, 2010 22.18 22.47 21.80 21.84 265,508 -0.42(-1.89%)
Mar 17, 2010 22.15 22.74 22.15 22.26 245,813 +0.15(+0.68%)
Mar 16, 2010 21.90 22.21 21.58 22.11 320,755 +0.27(+1.24%)
Mar 15, 2010 21.71 21.85 21.54 21.84 251,392 +0.13(+0.60%)
Mar 12, 2010 22.19 22.19 21.51 21.71 294,665 -0.41(-1.85%)
Mar 11, 2010 22.53 22.57 21.76 22.12 611,262 -0.69(-3.02%)
Mar 10, 2010 23.47 23.50 22.75 22.81 326,466 -0.73(-3.10%)
Mar 09, 2010 22.60 23.73 22.50 23.54 479,527 +0.74(+3.25%)
Mar 08, 2010 22.56 22.80 22.52 22.80 177,942 +0.30(+1.33%)
Mar 05, 2010 22.28 22.62 21.94 22.50 372,427 +0.47(+2.13%)
Mar 04, 2010 22.12 22.28 21.90 22.03 275,817 -0.07(-0.32%)
Mar 03, 2010 21.55 22.25 21.47 22.10 633,952 +0.69(+3.22%)
Mar 02, 2010 21.87 21.91 21.33 21.41 393,311 -0.46(-2.10%)
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.