Meritage Corp (NY: MTH )

71.77 -0.69 (-0.95%)
Official Closing Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 24.79 26.37 24.79 25.89 679,600 +1.25(+5.07%)
Feb 28, 2012 25.46 25.46 24.49 24.64 814,778 -0.88(-3.45%)
Feb 27, 2012 25.07 25.77 25.02 25.52 387,920 +0.12(+0.47%)
Feb 24, 2012 26.01 26.27 25.27 25.40 296,526 -0.55(-2.12%)
Feb 23, 2012 24.88 25.98 24.70 25.95 531,859 +1.06(+4.26%)
Feb 22, 2012 25.55 26.30 24.71 24.89 810,503 -1.33(-5.07%)
Feb 21, 2012 26.87 27.25 26.00 26.22 365,864 -0.64(-2.38%)
Feb 17, 2012 27.08 27.30 26.63 26.86 379,710 -0.18(-0.67%)
Feb 16, 2012 27.52 27.66 26.81 27.04 471,917 -0.34(-1.24%)
Feb 15, 2012 28.01 28.48 27.28 27.38 725,935 -0.50(-1.79%)
Feb 14, 2012 26.99 27.89 26.46 27.88 1,063,850 +0.74(+2.73%)
Feb 13, 2012 26.89 27.30 26.66 27.14 827,760 +0.50(+1.88%)
Feb 10, 2012 27.03 27.33 26.56 26.64 547,324 -0.86(-3.13%)
Feb 09, 2012 27.67 27.96 26.82 27.50 1,562,308 -0.18(-0.65%)
Feb 08, 2012 26.71 28.02 26.71 27.68 466,705 +0.09(+0.33%)
Feb 07, 2012 27.79 28.30 27.47 27.59 638,164 -0.26(-0.93%)
Feb 06, 2012 28.30 28.64 27.58 27.85 881,654 -0.71(-2.49%)
Feb 03, 2012 27.22 28.66 27.13 28.56 1,238,305 +2.04(+7.69%)
Feb 02, 2012 25.34 26.87 25.29 26.52 1,095,049 +1.15(+4.53%)
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.