Meritage Corp (NY: MTH )

105.82 USD -1.01 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 15.41 15.50 14.95 15.14 517,880 -0.69(-4.36%)
Sep 29, 2011 15.57 15.84 15.19 15.83 308,481 +0.73(+4.83%)
Sep 28, 2011 15.72 15.72 15.05 15.10 319,433 -0.57(-3.64%)
Sep 27, 2011 15.77 16.35 15.46 15.67 449,605 +0.38(+2.49%)
Sep 26, 2011 15.29 15.47 14.62 15.29 337,799 +0.17(+1.12%)
Sep 23, 2011 14.83 15.29 14.71 15.12 459,647 +0.31(+2.09%)
Sep 22, 2011 15.23 15.74 14.50 14.81 627,193 -1.09(-6.86%)
Sep 21, 2011 17.09 17.35 15.89 15.90 634,742 -1.27(-7.40%)
Sep 20, 2011 17.37 17.60 17.12 17.17 559,559 -0.02(-0.12%)
Sep 19, 2011 16.98 17.30 16.66 17.19 328,497 -0.15(-0.87%)
Sep 16, 2011 17.37 17.77 17.18 17.34 613,319 +0.00(+0.00%)
Sep 15, 2011 17.24 17.46 16.73 17.34 257,231 +0.34(+2.00%)
Sep 14, 2011 16.55 17.41 16.20 17.00 319,351 +0.65(+3.98%)
Sep 13, 2011 16.54 16.88 16.16 16.35 611,175 -0.06(-0.37%)
Sep 12, 2011 16.15 16.60 15.68 16.41 582,130 -0.15(-0.91%)
Sep 09, 2011 17.01 17.01 16.13 16.56 379,378 -0.72(-4.17%)
Sep 08, 2011 17.51 18.03 17.18 17.28 305,437 -0.50(-2.81%)
Sep 07, 2011 17.14 17.80 17.14 17.78 238,118 +0.99(+5.90%)
Sep 06, 2011 16.41 17.07 16.28 16.79 394,007 -0.17(-1.00%)
Sep 02, 2011 17.28 17.49 16.82 16.96 319,916 -0.80(-4.50%)
Sep 01, 2011 18.78 19.00 17.59 17.76 295,119 -0.97(-5.18%)
Aug 31, 2011 19.09 19.60 18.50 18.73 400,939 -0.02(-0.11%)
Aug 30, 2011 18.36 18.98 18.06 18.75 289,152 +0.28(+1.52%)
Aug 29, 2011 17.41 18.49 17.41 18.47 324,511 +1.30(+7.57%)
Aug 26, 2011 16.36 17.28 16.16 17.17 345,971 +0.64(+3.87%)
Aug 25, 2011 16.51 16.74 15.82 16.53 422,473 +0.22(+1.35%)
Aug 24, 2011 15.68 16.58 15.36 16.31 842,206 +0.62(+3.95%)
Aug 23, 2011 15.42 15.75 15.13 15.69 493,276 +0.25(+1.62%)
Aug 22, 2011 16.13 16.14 15.21 15.44 327,974 -0.22(-1.40%)
Aug 19, 2011 15.92 16.57 15.59 15.66 295,977 -0.64(-3.93%)
Aug 18, 2011 16.99 16.99 16.14 16.30 341,194 -1.39(-7.86%)
Aug 17, 2011 18.21 18.25 17.34 17.69 214,839 -0.36(-1.99%)
Aug 16, 2011 17.93 18.43 17.80 18.05 217,809 -0.16(-0.88%)
Aug 15, 2011 17.55 18.24 17.47 18.21 267,394 +0.88(+5.08%)
Aug 12, 2011 17.54 17.91 17.04 17.33 219,099 +0.00(+0.00%)
Aug 11, 2011 16.48 17.68 15.96 17.33 555,168 +0.95(+5.80%)
Aug 10, 2011 17.34 17.40 16.31 16.38 701,703 -1.50(-8.39%)
Aug 09, 2011 18.84 18.07 16.03 17.88 806,598 +0.48(+2.76%)
Aug 08, 2011 18.84 19.31 17.00 17.40 643,693 -2.17(-11.09%)
Aug 05, 2011 20.80 21.16 19.00 19.57 666,232 -0.88(-4.30%)
Aug 04, 2011 21.31 21.51 20.39 20.45 664,330 -1.25(-5.76%)
Aug 03, 2011 21.16 22.06 20.43 21.70 505,178 +0.48(+2.26%)
Aug 02, 2011 21.74 22.14 21.22 21.22 432,156 -0.69(-3.15%)
Aug 01, 2011 22.31 22.42 21.65 21.91 508,056 +0.06(+0.27%)
Jul 29, 2011 22.40 22.66 21.13 21.85 795,208 +1.06(+5.10%)
Jul 28, 2011 20.97 21.89 20.75 20.79 394,309 -0.14(-0.67%)
Jul 27, 2011 21.45 21.50 20.86 20.93 288,157 -0.59(-2.74%)
Jul 26, 2011 22.09 22.09 21.38 21.52 175,122 -0.53(-2.40%)
Jul 25, 2011 21.90 22.27 21.76 22.05 205,982 -0.07(-0.32%)
Jul 22, 2011 21.95 22.24 21.95 22.12 166,345 -0.16(-0.72%)
Jul 21, 2011 22.21 22.54 22.03 22.28 306,478 +0.16(+0.72%)
Jul 20, 2011 22.53 22.55 21.90 22.12 339,659 -0.50(-2.21%)
Jul 19, 2011 21.82 22.62 21.74 22.62 340,912 +1.13(+5.26%)
Jul 18, 2011 21.79 22.13 21.29 21.49 361,986 -0.41(-1.87%)
Jul 15, 2011 22.73 22.83 21.71 21.90 561,139 -0.75(-3.31%)
Jul 14, 2011 23.39 23.73 22.55 22.65 700,594 -1.02(-4.31%)
Jul 13, 2011 23.33 23.84 23.11 23.67 474,216 +0.55(+2.38%)
Jul 12, 2011 22.76 23.31 22.65 23.12 226,940 +0.19(+0.83%)
Jul 11, 2011 23.60 23.60 22.66 22.93 289,927 -0.96(-4.02%)
Jul 08, 2011 23.31 23.91 23.17 23.89 280,854 +0.22(+0.93%)
Jul 07, 2011 23.30 23.69 22.98 23.67 280,732 +0.72(+3.14%)
Jul 06, 2011 22.87 23.22 22.63 22.95 207,143 -0.03(-0.13%)
Jul 05, 2011 23.11 23.24 22.57 22.98 219,917 -0.10(-0.43%)
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.