Meritage Corp (NY: MTH )

96.63 USD +0.68 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2009 19.09 19.15 18.51 18.55 373,530 -0.31(-1.64%)
Jun 30, 2009 19.50 19.50 18.72 18.86 430,445 -0.42(-2.18%)
Jun 29, 2009 19.09 19.49 18.26 19.28 504,875 +0.20(+1.05%)
Jun 26, 2009 19.19 19.55 18.46 19.08 594,456 -0.10(-0.52%)
Jun 25, 2009 18.34 19.24 18.25 19.18 740,196 +1.26(+7.03%)
Jun 24, 2009 17.71 18.50 17.50 17.92 599,906 +0.54(+3.11%)
Jun 23, 2009 17.27 18.02 16.90 17.38 637,917 +0.22(+1.28%)
Jun 22, 2009 18.37 18.37 17.16 17.16 727,870 -1.41(-7.59%)
Jun 19, 2009 17.69 19.08 17.68 18.57 3,282,827 +1.08(+6.17%)
Jun 18, 2009 17.33 17.49 16.55 17.49 623,203 +0.03(+0.17%)
Jun 17, 2009 16.45 17.61 15.90 17.46 754,312 +1.02(+6.20%)
Jun 16, 2009 16.96 17.39 16.20 16.44 533,512 -0.13(-0.78%)
Jun 15, 2009 16.51 16.82 16.20 16.57 754,682 -0.64(-3.72%)
Jun 12, 2009 17.30 17.40 16.97 17.21 372,626 -0.18(-1.04%)
Jun 11, 2009 17.92 17.99 17.20 17.39 571,601 -0.56(-3.12%)
Jun 10, 2009 18.95 19.13 17.60 17.95 560,716 -0.68(-3.65%)
Jun 09, 2009 18.25 18.98 17.96 18.63 473,551 +0.55(+3.04%)
Jun 08, 2009 18.04 18.36 17.58 18.08 416,566 +0.19(+1.06%)
Jun 05, 2009 18.85 18.87 17.83 17.89 416,951 -0.67(-3.61%)
Jun 04, 2009 18.56 18.71 17.86 18.56 478,919 +0.16(+0.87%)
Jun 03, 2009 19.05 19.07 17.93 18.40 772,456 -1.01(-5.20%)
Jun 02, 2009 19.48 20.15 18.68 19.41 1,263,109 -1.19(-5.78%)
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.