Meritage Corp (NY: MTH )

115.36 USD -2.15 (-1.83%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 14.23 14.75 13.88 14.12 641,900 +0.02(+0.14%)
Sep 27, 2007 14.26 15.21 14.01 14.10 1,032,000 -0.06(-0.42%)
Sep 26, 2007 15.25 15.34 14.05 14.16 859,500 -0.85(-5.66%)
Sep 25, 2007 14.84 15.50 14.60 15.01 1,116,000 -0.14(-0.92%)
Sep 24, 2007 16.82 16.83 15.00 15.15 1,427,100 -1.51(-9.06%)
Sep 21, 2007 17.70 17.72 16.57 16.66 1,464,300 -0.89(-5.07%)
Sep 20, 2007 19.10 19.20 17.25 17.55 851,700 -1.49(-7.83%)
Sep 19, 2007 19.30 20.74 18.59 19.04 1,545,200 -0.09(-0.47%)
Sep 18, 2007 18.22 19.23 17.24 19.13 953,400 +1.19(+6.63%)
Sep 17, 2007 17.25 18.01 17.01 17.94 842,200 +0.54(+3.10%)
Sep 14, 2007 16.90 17.40 16.48 17.40 658,400 +0.13(+0.75%)
Sep 13, 2007 17.43 17.60 17.08 17.27 484,200 -0.04(-0.23%)
Sep 12, 2007 16.90 17.57 16.70 17.31 832,500 +0.31(+1.82%)
Sep 11, 2007 16.01 17.00 16.01 17.00 383,100 +1.05(+6.58%)
Sep 10, 2007 17.08 17.24 15.76 15.95 587,800 -1.29(-7.48%)
Sep 07, 2007 16.22 17.24 16.22 17.24 318,300 +0.51(+3.05%)
Sep 06, 2007 17.22 17.25 16.58 16.73 336,300 -0.42(-2.45%)
Sep 05, 2007 17.95 18.00 16.88 17.15 588,400 -1.16(-6.34%)
Sep 04, 2007 17.88 18.71 17.81 18.31 552,300 +0.19(+1.05%)
Aug 31, 2007 17.53 18.14 17.46 18.12 1,090,800 +1.21(+7.16%)
Aug 30, 2007 16.25 16.96 16.10 16.91 588,600 +0.46(+2.80%)
Aug 29, 2007 16.50 16.75 15.65 16.45 778,300 +0.26(+1.61%)
Aug 28, 2007 17.18 17.26 15.88 16.19 1,135,200 -1.09(-6.31%)
Aug 27, 2007 18.99 19.20 17.25 17.28 834,691 -1.71(-9.00%)
Aug 24, 2007 18.29 19.45 18.15 18.99 649,500 +0.34(+1.82%)
Aug 23, 2007 19.71 19.97 18.56 18.65 732,400 -1.04(-5.28%)
Aug 22, 2007 19.82 20.40 19.06 19.69 780,300 +0.09(+0.46%)
Aug 21, 2007 19.35 19.74 18.56 19.60 804,400 +0.10(+0.51%)
Aug 20, 2007 18.84 19.77 18.59 19.50 844,000 +0.60(+3.17%)
Aug 17, 2007 18.20 19.88 16.66 18.90 1,220,800 +2.19(+13.11%)
Aug 16, 2007 15.61 17.32 15.51 16.71 1,614,582 +0.70(+4.37%)
Aug 15, 2007 19.04 19.31 15.52 16.01 1,590,200 -3.12(-16.31%)
Aug 14, 2007 20.03 20.14 18.85 19.13 845,000 -0.97(-4.83%)
Aug 13, 2007 20.15 20.69 18.90 20.10 757,300 -0.05(-0.25%)
Aug 10, 2007 20.64 21.37 19.58 20.15 1,540,800 -0.49(-2.37%)
Aug 09, 2007 19.80 21.93 18.79 20.64 2,340,895 +0.67(+3.36%)
Aug 08, 2007 18.27 22.57 18.17 19.97 3,394,900 +1.93(+10.70%)
Aug 07, 2007 16.85 18.13 16.50 18.04 1,373,730 +1.05(+6.18%)
Aug 06, 2007 17.33 17.50 15.66 16.99 1,524,800 +0.06(+0.35%)
Aug 03, 2007 17.20 18.51 16.81 16.93 1,853,976 -1.58(-8.54%)
Aug 02, 2007 18.43 19.15 18.29 18.51 1,753,602 +0.26(+1.42%)
Aug 01, 2007 18.79 19.50 16.40 18.25 2,951,115 -1.25(-6.41%)
Jul 31, 2007 19.81 20.14 19.35 19.50 1,558,408 -0.19(-0.96%)
Jul 30, 2007 19.86 20.00 19.40 19.69 1,131,928 +0.18(+0.92%)
Jul 27, 2007 19.62 19.94 18.88 19.51 1,693,338 -0.17(-0.86%)
Jul 26, 2007 20.22 20.40 19.20 19.68 1,706,719 -1.38(-6.55%)
Jul 25, 2007 22.25 22.25 20.60 21.06 1,401,538 -0.38(-1.77%)
Jul 24, 2007 22.20 22.32 21.26 21.44 1,489,257 -1.09(-4.84%)
Jul 23, 2007 23.85 24.00 22.50 22.53 1,106,000 -1.39(-5.81%)
Jul 20, 2007 23.96 24.08 23.31 23.92 1,253,700 -0.10(-0.42%)
Jul 19, 2007 24.16 24.40 23.93 24.02 376,600 -0.05(-0.21%)
Jul 18, 2007 24.60 24.99 23.68 24.07 1,113,540 -0.82(-3.29%)
Jul 17, 2007 25.45 25.50 24.76 24.89 1,111,100 -0.57(-2.24%)
Jul 16, 2007 25.68 25.99 25.26 25.46 776,200 -0.28(-1.09%)
Jul 13, 2007 25.23 26.00 25.06 25.74 1,268,100 +0.61(+2.43%)
Jul 12, 2007 24.83 25.27 24.53 25.13 909,400 +0.37(+1.49%)
Jul 11, 2007 24.66 24.92 24.23 24.76 970,700 -0.05(-0.20%)
Jul 10, 2007 25.98 25.98 24.75 24.81 1,621,700 -1.46(-5.56%)
Jul 09, 2007 26.60 26.60 26.16 26.27 1,301,300 -0.46(-1.72%)
Jul 06, 2007 25.50 26.96 25.76 26.73 1,338,714 +0.62(+2.37%)
Jul 05, 2007 26.06 26.21 25.69 26.11 703,200 +0.10(+0.38%)
Jul 03, 2007 26.65 26.97 26.00 26.01 623,800 -0.56(-2.11%)
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.