Meritage Corp (NY: MTH )

119.58 USD -1.07 (-0.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 18.38 19.23 18.23 18.97 368,888 +0.33(+1.77%)
Nov 29, 2010 18.50 18.80 18.23 18.64 244,460 +0.14(+0.76%)
Nov 26, 2010 19.36 19.36 18.50 18.50 185,637 -1.04(-5.32%)
Nov 24, 2010 18.93 19.54 19.54 19.54 374,545 +0.94(+5.05%)
Nov 23, 2010 18.74 18.82 18.36 18.60 251,619 -0.41(-2.16%)
Nov 22, 2010 19.20 19.30 18.66 19.01 193,011 -0.30(-1.55%)
Nov 19, 2010 19.42 19.52 19.08 19.31 248,322 -0.19(-0.97%)
Nov 18, 2010 19.62 19.92 19.49 19.50 204,894 +0.16(+0.83%)
Nov 17, 2010 19.76 19.76 19.21 19.34 192,040 -0.44(-2.22%)
Nov 16, 2010 20.29 20.71 19.58 19.78 302,604 -0.74(-3.61%)
Nov 15, 2010 21.29 21.39 20.40 20.52 375,325 -0.78(-3.66%)
Nov 12, 2010 21.35 21.68 21.19 21.30 534,294 -0.24(-1.11%)
Nov 11, 2010 20.77 21.57 20.56 21.54 253,868 +0.50(+2.38%)
Nov 10, 2010 20.30 21.07 20.18 21.04 220,874 +0.78(+3.85%)
Nov 09, 2010 20.67 20.89 20.10 20.26 203,807 -0.35(-1.70%)
Nov 08, 2010 20.38 20.67 20.20 20.61 203,645 +0.17(+0.83%)
Nov 05, 2010 20.02 20.50 19.87 20.44 336,261 +0.46(+2.30%)
Nov 04, 2010 19.20 20.12 19.17 19.98 511,994 +1.17(+6.22%)
Nov 03, 2010 18.91 18.91 18.36 18.81 178,963 -0.11(-0.58%)
Nov 02, 2010 18.03 18.94 17.83 18.92 229,187 +1.07(+5.99%)
Nov 01, 2010 18.46 18.46 17.73 17.85 277,835 -0.46(-2.51%)
Oct 29, 2010 18.24 18.49 18.10 18.31 355,437 +0.02(+0.11%)
Oct 28, 2010 18.86 19.25 18.09 18.29 510,873 -0.38(-2.04%)
Oct 27, 2010 18.50 18.80 18.27 18.67 191,872 -0.16(-0.85%)
Oct 25, 2010 18.99 19.50 18.77 18.83 149,006 -0.03(-0.16%)
Oct 22, 2010 18.94 18.99 18.61 18.86 169,768 -0.05(-0.26%)
Oct 21, 2010 18.76 19.25 18.66 18.91 257,140 +0.28(+1.50%)
Oct 20, 2010 18.70 18.78 18.20 18.63 214,686 +0.01(+0.05%)
Oct 19, 2010 18.64 19.65 18.50 18.62 251,855 -0.23(-1.22%)
Oct 18, 2010 18.86 18.98 18.42 18.85 287,058 +0.08(+0.43%)
Oct 15, 2010 19.28 19.48 18.75 18.77 313,625 -0.42(-2.19%)
Oct 14, 2010 19.17 19.50 18.86 19.19 241,226 +0.04(+0.21%)
Oct 13, 2010 18.92 19.39 18.84 19.15 196,926 +0.19(+1.00%)
Oct 12, 2010 18.90 19.09 18.68 18.96 286,628 +0.06(+0.32%)
Oct 11, 2010 19.42 19.42 18.80 18.90 178,617 -0.51(-2.63%)
Oct 08, 2010 19.41 19.62 18.97 19.41 208,921 +0.20(+1.04%)
Oct 07, 2010 19.63 19.71 19.00 19.21 635 -0.23(-1.18%)
Oct 06, 2010 19.64 19.88 19.39 19.44 264,381 -0.29(-1.47%)
Oct 05, 2010 19.50 19.82 19.08 19.73 421,200 +0.40(+2.07%)
Oct 04, 2010 19.58 19.67 19.21 19.33 272,837 -0.38(-1.93%)
Oct 01, 2010 19.71 19.94 19.50 19.71 239,753 +0.09(+0.44%)
Sep 30, 2010 19.62 20.01 19.31 19.62 255,370 -0.07(-0.34%)
Sep 29, 2010 19.62 19.80 19.45 19.69 232,443 -0.08(-0.40%)
Sep 28, 2010 19.88 19.90 19.18 19.77 299 +0.02(+0.10%)
Sep 27, 2010 19.77 19.84 19.25 19.75 193,625 -0.04(-0.20%)
Sep 24, 2010 19.26 19.83 19.07 19.79 194,659 +0.93(+4.93%)
Sep 23, 2010 18.86 19.38 18.76 18.86 34,835 -0.43(-2.23%)
Sep 22, 2010 19.50 19.80 19.00 19.29 293,600 -0.31(-1.58%)
Sep 21, 2010 19.61 20.25 19.49 19.60 564,848 +0.05(+0.26%)
Sep 20, 2010 18.76 19.61 18.25 19.55 475,993 +1.03(+5.56%)
Sep 17, 2010 18.52 18.64 18.11 18.52 388,938 -0.65(-3.39%)
Sep 15, 2010 19.26 19.46 18.92 19.17 286,143 -0.24(-1.24%)
Sep 14, 2010 19.52 19.87 19.30 19.41 500 -0.13(-0.67%)
Sep 13, 2010 19.25 19.58 19.00 19.54 296,848 +0.59(+3.11%)
Sep 10, 2010 19.01 19.17 18.77 18.95 246,886 +0.07(+0.37%)
Sep 09, 2010 19.35 19.50 18.60 18.88 340,290 -0.09(-0.47%)
Sep 08, 2010 19.09 19.42 18.81 18.97 215,009 +0.01(+0.05%)
Sep 07, 2010 19.43 19.43 18.89 18.96 1,010 -0.50(-2.57%)
Sep 03, 2010 19.29 19.65 18.91 19.46 269,136 +0.49(+2.58%)
Sep 02, 2010 18.79 19.08 18.61 18.97 924 +0.13(+0.69%)
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.