Meritage Corp (NY: MTH )

118.04 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 21.42 21.46 20.22 20.30 757,620 -1.06(-4.96%)
Sep 29, 2009 21.68 21.95 21.14 21.36 510,175 +0.01(+0.05%)
Sep 28, 2009 20.89 21.50 20.76 21.35 462,854 +0.59(+2.84%)
Sep 25, 2009 21.12 21.78 20.59 20.76 823,789 -0.68(-3.17%)
Sep 24, 2009 21.25 22.17 20.84 21.44 1,610,548 +1.29(+6.40%)
Sep 23, 2009 21.87 21.87 20.13 20.15 1,037,662 -1.59(-7.31%)
Sep 22, 2009 22.14 22.29 21.48 21.74 422,902 +0.00(+0.00%)
Sep 21, 2009 22.00 22.00 21.16 21.74 489,923 -0.46(-2.07%)
Sep 18, 2009 22.58 23.23 22.12 22.20 852,192 -0.18(-0.80%)
Sep 17, 2009 23.33 24.00 22.00 22.38 881,045 -0.77(-3.31%)
Sep 16, 2009 22.31 23.70 22.24 23.14 891,049 +1.04(+4.73%)
Sep 15, 2009 21.90 22.50 21.89 22.10 677,385 +0.19(+0.87%)
Sep 14, 2009 21.56 22.07 21.25 21.91 325,107 -0.01(-0.05%)
Sep 11, 2009 22.48 22.65 21.73 21.92 272,723 -0.48(-2.14%)
Sep 10, 2009 22.16 22.57 21.60 22.40 568,667 +0.27(+1.22%)
Sep 09, 2009 22.10 22.57 21.75 22.13 864,807 -0.18(-0.81%)
Sep 08, 2009 22.36 22.58 21.50 22.31 948,861 +0.37(+1.69%)
Sep 04, 2009 21.55 21.97 21.00 21.94 801,126 +0.49(+2.28%)
Sep 03, 2009 21.14 21.54 20.55 21.45 641,195 +0.55(+2.63%)
Sep 02, 2009 21.36 21.51 20.56 20.90 941,482 -0.63(-2.93%)
Sep 01, 2009 22.26 23.19 21.37 21.53 858,354 -0.88(-3.93%)
Aug 31, 2009 22.56 22.78 21.85 22.41 683,402 -0.44(-1.93%)
Aug 28, 2009 23.89 24.18 22.51 22.85 1,308,078 -0.62(-2.64%)
Aug 27, 2009 24.09 24.24 22.48 23.47 583,104 -0.43(-1.80%)
Aug 26, 2009 23.42 24.35 22.64 23.90 985,579 +0.71(+3.06%)
Aug 25, 2009 22.88 24.12 22.66 23.19 717,419 +0.60(+2.66%)
Aug 24, 2009 23.00 23.74 22.26 22.59 629,246 -0.24(-1.05%)
Aug 21, 2009 21.98 23.13 21.95 22.83 934,077 +1.21(+5.60%)
Aug 20, 2009 21.39 22.15 21.34 21.62 604,619 +0.25(+1.17%)
Aug 19, 2009 20.64 21.69 20.36 21.37 403,286 +0.16(+0.75%)
Aug 18, 2009 20.49 21.30 20.29 21.21 464,871 +1.03(+5.10%)
Aug 17, 2009 20.54 21.00 20.15 20.18 464,363 -1.29(-6.01%)
Aug 14, 2009 22.19 22.19 20.93 21.47 421,015 -0.75(-3.38%)
Aug 13, 2009 22.40 22.48 21.26 22.22 383,108 +0.11(+0.50%)
Aug 12, 2009 21.97 23.19 21.50 22.11 761,746 +0.45(+2.08%)
Aug 11, 2009 21.92 22.06 21.06 21.66 487,764 -0.54(-2.43%)
Aug 10, 2009 22.93 23.02 21.95 22.20 449,088 -0.94(-4.06%)
Aug 07, 2009 22.40 23.67 22.34 23.14 849,920 +1.31(+6.00%)
Aug 06, 2009 22.56 22.94 21.70 21.83 627,080 -0.51(-2.28%)
Aug 05, 2009 22.02 22.40 21.14 22.34 551,525 +0.41(+1.87%)
Aug 04, 2009 20.97 22.01 20.95 21.93 1,027,481 +0.43(+2.00%)
Aug 03, 2009 21.62 22.16 21.27 21.50 707,703 +0.10(+0.47%)
Jul 31, 2009 21.69 22.29 21.34 21.40 786,808 -0.35(-1.61%)
Jul 30, 2009 22.72 22.73 21.31 21.75 1,002,148 -0.52(-2.33%)
Jul 29, 2009 21.26 22.43 21.10 22.27 803,665 +0.62(+2.86%)
Jul 28, 2009 22.00 22.05 19.60 21.65 1,932,931 -1.17(-5.13%)
Jul 27, 2009 21.71 23.31 21.50 22.82 1,144,947 +0.58(+2.61%)
Jul 24, 2009 22.42 22.66 21.07 22.24 420 -0.54(-2.37%)
Jul 23, 2009 20.79 23.38 20.79 22.78 1,111,010 +1.90(+9.10%)
Jul 22, 2009 20.04 21.34 19.93 20.88 680,947 +0.59(+2.91%)
Jul 21, 2009 20.10 20.40 19.52 20.29 549,037 +0.34(+1.70%)
Jul 20, 2009 19.13 20.04 18.93 19.95 815,250 +0.84(+4.40%)
Jul 17, 2009 18.73 19.35 18.64 19.11 588,135 +0.44(+2.36%)
Jul 16, 2009 17.59 18.87 17.43 18.67 658,796 +0.86(+4.83%)
Jul 15, 2009 16.76 17.89 16.76 17.81 609,526 +1.34(+8.14%)
Jul 14, 2009 15.67 16.58 15.50 16.47 624,613 +0.74(+4.70%)
Jul 13, 2009 15.07 15.78 15.03 15.73 511,701 +0.59(+3.90%)
Jul 10, 2009 15.22 15.50 14.75 15.14 426,246 -0.34(-2.20%)
Jul 09, 2009 14.87 15.62 14.59 15.48 790,383 +0.83(+5.67%)
Jul 08, 2009 16.28 16.39 14.51 14.65 3,049,550 -1.54(-9.51%)
Jul 07, 2009 16.69 16.78 16.14 16.19 636,980 -0.59(-3.52%)
Jul 06, 2009 17.25 17.25 16.40 16.78 422,859 -0.56(-3.23%)
Jul 02, 2009 18.30 18.30 17.19 17.34 441,832 -1.21(-6.52%)
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.