Meritage Corp (NY: MTH )

94.30 USD -1.88 (-1.95%)
Streaming Delayed Price Updated: 2:14 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 16.85 17.54 16.85 17.30 1,029,003 +0.15(+0.87%)
May 29, 2008 16.85 17.38 16.45 17.15 656,121 -0.08(-0.46%)
May 28, 2008 17.25 17.84 16.88 17.23 532,488 +0.08(+0.47%)
May 27, 2008 16.40 17.75 16.35 17.15 776,341 +0.79(+4.83%)
May 26, 2008 16.90 17.02 16.13 16.36 0 +0.00(+0.00%)
May 23, 2008 16.90 17.02 16.13 16.36 837,234 -0.68(-3.99%)
May 22, 2008 17.65 17.75 16.81 17.04 882,786 -0.24(-1.39%)
May 21, 2008 18.79 18.79 16.86 17.28 712,323 -1.50(-7.99%)
May 20, 2008 19.66 19.72 18.51 18.78 550,664 -1.12(-5.63%)
May 19, 2008 19.86 20.87 19.41 19.90 809,447 +0.01(+0.05%)
May 16, 2008 20.18 20.39 19.32 19.89 808,588 +0.09(+0.45%)
May 15, 2008 19.10 19.99 18.76 19.80 855,955 +0.70(+3.66%)
May 14, 2008 17.50 19.13 17.50 19.10 1,274,818 +1.42(+8.03%)
May 13, 2008 17.56 17.91 17.14 17.68 608,780 +0.02(+0.11%)
May 12, 2008 17.14 17.91 16.79 17.66 533,263 +0.43(+2.50%)
May 09, 2008 16.85 17.78 16.85 17.23 548,520 +0.07(+0.41%)
May 08, 2008 18.52 19.09 16.84 17.16 1,209,358 -1.24(-6.74%)
May 07, 2008 19.00 19.39 18.28 18.40 984,042 -0.76(-3.97%)
May 06, 2008 19.01 19.41 18.48 19.16 731,016 -0.32(-1.64%)
May 05, 2008 19.93 20.20 19.37 19.48 601,720 -0.47(-2.36%)
May 02, 2008 20.13 20.73 19.40 19.95 623,231 -0.11(-0.55%)
May 01, 2008 19.08 20.43 18.65 20.06 1,094,794 +1.09(+5.75%)
Apr 30, 2008 21.50 21.83 18.84 18.97 1,943,628 -2.55(-11.85%)
Apr 29, 2008 21.95 21.95 20.59 21.52 1,109,244 -0.31(-1.42%)
Apr 28, 2008 20.73 21.96 20.11 21.83 1,142,075 +1.03(+4.95%)
Apr 25, 2008 20.67 21.10 20.00 20.80 891,163 +0.17(+0.82%)
Apr 24, 2008 19.88 20.75 18.82 20.63 1,218,771 +0.82(+4.14%)
Apr 23, 2008 20.64 20.64 19.65 19.81 1,017,275 -0.70(-3.41%)
Apr 22, 2008 20.01 20.58 19.91 20.51 1,967,589 +0.51(+2.55%)
Apr 21, 2008 20.35 20.36 20.00 20.00 1,416,439 -0.35(-1.72%)
Apr 18, 2008 20.36 20.49 20.13 20.35 4,119,122 -0.54(-2.58%)
Apr 17, 2008 21.39 21.61 20.48 20.89 941,944 -1.59(-7.07%)
Apr 16, 2008 21.11 22.82 20.58 22.48 910,739 +1.59(+7.61%)
Apr 15, 2008 20.16 21.00 19.90 20.89 610,254 +0.89(+4.45%)
Apr 14, 2008 20.36 20.89 19.64 20.00 469,808 -0.39(-1.91%)
Apr 11, 2008 20.49 21.29 19.21 20.39 1,109,484 -0.31(-1.50%)
Apr 10, 2008 19.49 21.20 19.20 20.70 849,918 +1.21(+6.21%)
Apr 09, 2008 20.90 21.50 19.35 19.49 639,059 -1.41(-6.75%)
Apr 08, 2008 22.55 22.55 20.10 20.90 947,687 -0.94(-4.30%)
Apr 07, 2008 22.08 23.12 21.65 21.84 1,068,021 -0.25(-1.13%)
Apr 04, 2008 22.76 23.40 21.98 22.09 1,263,516 -0.69(-3.03%)
Apr 03, 2008 22.19 24.49 19.95 22.78 1,487,567 +0.82(+3.73%)
Apr 02, 2008 21.24 22.34 20.86 21.96 1,536,874 +0.81(+3.83%)
Apr 01, 2008 20.51 21.19 19.72 21.15 1,198,150 +1.83(+9.47%)
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%)
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.