Meritage Corp (NY: MTH )

79.94 -4.53 (-5.37%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.