Meritage Corp (NY: MTH )

117.94 USD -0.10 (-0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 18.26 19.75 18.26 19.32 813,369 +1.06(+5.81%)
Mar 28, 2008 18.16 19.25 17.91 18.26 845,896 -0.57(-3.03%)
Mar 27, 2008 18.88 19.92 18.12 18.83 976,195 +0.01(+0.05%)
Mar 26, 2008 20.73 21.30 18.52 18.82 1,070,383 -2.05(-9.82%)
Mar 25, 2008 19.21 20.87 19.04 20.87 1,538,635 +1.97(+10.42%)
Mar 24, 2008 18.20 20.10 18.08 18.90 1,492,987 +0.86(+4.77%)
Mar 21, 2008 16.02 18.50 16.02 18.04 1,967,685 +0.00(+0.00%)
Mar 20, 2008 16.02 18.50 16.02 18.04 1,967,685 +2.08(+13.03%)
Mar 19, 2008 15.66 16.79 15.65 15.96 1,132,615 +0.38(+2.44%)
Mar 18, 2008 15.39 16.49 14.41 15.58 1,461,769 +1.19(+8.27%)
Mar 17, 2008 14.27 15.52 13.99 14.39 1,230,139 -0.27(-1.84%)
Mar 14, 2008 15.80 16.00 14.24 14.66 935,008 -1.03(-6.56%)
Mar 13, 2008 13.32 16.15 13.05 15.69 1,597,617 +1.90(+13.78%)
Mar 12, 2008 14.30 14.93 13.56 13.79 523,756 -0.45(-3.16%)
Mar 11, 2008 13.03 14.73 12.51 14.24 848,507 +1.59(+12.57%)
Mar 10, 2008 13.01 13.78 12.40 12.65 507,463 -0.29(-2.24%)
Mar 07, 2008 12.85 14.09 12.50 12.94 897,057 -0.11(-0.84%)
Mar 06, 2008 14.29 14.53 12.96 13.05 690,337 -1.36(-9.44%)
Mar 05, 2008 14.65 15.28 13.85 14.41 703,202 -0.11(-0.76%)
Mar 04, 2008 14.09 15.33 13.81 14.52 900,998 +0.14(+0.97%)
Mar 03, 2008 15.00 15.00 14.07 14.38 665,196 -0.76(-5.02%)
Feb 29, 2008 15.96 16.00 14.85 15.14 568,882 -1.07(-6.60%)
Feb 28, 2008 16.95 17.09 16.01 16.21 576,204 -0.87(-5.09%)
Feb 27, 2008 16.80 17.90 16.51 17.08 787,136 +0.24(+1.43%)
Feb 26, 2008 16.27 18.30 16.23 16.84 1,593,624 +0.34(+2.06%)
Feb 25, 2008 15.10 16.55 14.90 16.50 802,909 +1.43(+9.49%)
Feb 22, 2008 14.85 15.38 14.25 15.07 353,278 +0.27(+1.82%)
Feb 21, 2008 15.62 16.19 14.75 14.80 655,539 -0.73(-4.70%)
Feb 20, 2008 14.31 15.72 13.66 15.53 1,082,694 +2.40(+18.28%)
Feb 19, 2008 12.96 13.86 12.91 13.13 452,902 +0.07(+0.54%)
Feb 18, 2008 13.49 13.49 12.35 13.06 0 +0.00(+0.00%)
Feb 15, 2008 13.49 13.49 12.35 13.06 623,146 -0.43(-3.19%)
Feb 14, 2008 14.28 14.41 13.49 13.49 436,448 -0.82(-5.73%)
Feb 13, 2008 14.42 14.74 13.90 14.31 324,871 +0.42(+3.02%)
Feb 12, 2008 13.74 15.02 13.60 13.89 699,601 +0.24(+1.76%)
Feb 11, 2008 13.48 14.47 12.78 13.65 550,834 +0.15(+1.11%)
Feb 08, 2008 13.49 13.75 13.20 13.50 515,291 -0.05(-0.37%)
Feb 07, 2008 13.25 14.89 13.16 13.55 1,026,571 +0.30(+2.26%)
Feb 06, 2008 14.09 15.50 13.16 13.25 913,319 -0.81(-5.76%)
Feb 05, 2008 14.72 15.82 13.94 14.06 1,091,544 -1.00(-6.64%)
Feb 04, 2008 17.36 17.36 14.86 15.06 841,738 -2.23(-12.90%)
Feb 01, 2008 16.08 17.68 15.50 17.29 1,265,151 +1.25(+7.79%)
Jan 31, 2008 13.01 16.21 12.97 16.04 1,678,442 +2.43(+17.85%)
Jan 30, 2008 14.49 14.99 13.51 13.61 1,352,205 -0.83(-5.75%)
Jan 29, 2008 11.88 14.57 11.88 14.44 1,940,432 +2.48(+20.74%)
Jan 28, 2008 10.84 12.02 10.10 11.96 1,012,935 +1.12(+10.33%)
Jan 25, 2008 11.15 11.55 10.50 10.84 1,094,304 -0.03(-0.28%)
Jan 24, 2008 10.65 11.87 10.00 10.87 1,098,839 +0.09(+0.83%)
Jan 23, 2008 8.590 11.16 8.400 10.78 1,633,421 +2.18(+25.35%)
Jan 22, 2008 7.520 8.730 7.040 8.600 1,211,928 +0.78(+9.97%)
Jan 21, 2008 9.200 9.200 7.720 7.820 0 +0.00(+0.00%)
Jan 18, 2008 9.200 9.200 7.720 7.820 845,711 -0.59(-7.02%)
Jan 17, 2008 8.450 8.520 7.910 8.410 616,400 +0.35(+4.34%)
Jan 16, 2008 7.870 8.720 7.770 8.060 673,935 +0.15(+1.90%)
Jan 15, 2008 8.550 8.550 7.800 7.910 650,257 -0.78(-8.98%)
Jan 14, 2008 8.870 8.990 8.400 8.690 651,045 -0.09(-1.03%)
Jan 11, 2008 8.910 9.240 8.550 8.780 1,043,935 -0.12(-1.35%)
Jan 10, 2008 9.090 9.560 8.750 8.900 2,365,677 -0.30(-3.26%)
Jan 09, 2008 9.780 9.950 8.830 9.200 1,024,647 -0.62(-6.31%)
Jan 08, 2008 11.44 11.54 9.750 9.820 1,037,260 -1.65(-14.39%)
Jan 07, 2008 12.00 12.10 11.26 11.47 660,465 -0.38(-3.21%)
Jan 04, 2008 13.23 13.23 11.51 11.85 974,241 -1.14(-8.78%)
Jan 03, 2008 13.67 13.95 12.55 12.99 746,161 -0.70(-5.11%)
Jan 02, 2008 14.56 14.79 13.60 13.69 472,243 -0.88(-6.04%)
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.