Meritage Corp (NY: MTH )

115.57 USD +0.21 (+0.18%)
Streaming Delayed Price Updated: 1:28 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 11.18 12.20 10.82 12.17 903,739 +0.98(+8.76%)
Dec 30, 2008 9.630 11.48 9.320 11.19 890,920 +1.57(+16.32%)
Dec 29, 2008 10.38 10.65 9.560 9.620 780,028 -0.85(-8.12%)
Dec 26, 2008 10.79 11.28 10.24 10.47 502,892 -0.18(-1.69%)
Dec 24, 2008 11.27 11.27 10.56 10.65 270,475 -0.66(-5.84%)
Dec 23, 2008 11.49 11.66 10.83 11.31 878,255 -0.14(-1.22%)
Dec 22, 2008 14.46 14.60 11.00 11.45 1,469,964 -2.96(-20.54%)
Dec 19, 2008 14.85 15.34 14.37 14.41 1,552,696 +0.01(+0.07%)
Dec 18, 2008 13.74 14.79 13.73 14.40 897,429 +0.41(+2.93%)
Dec 17, 2008 13.66 14.48 13.15 13.99 927,307 -0.02(-0.14%)
Dec 16, 2008 11.40 14.17 11.10 14.01 1,022,799 +3.01(+27.36%)
Dec 15, 2008 13.26 13.46 10.95 11.00 1,211,317 -1.96(-15.12%)
Dec 12, 2008 11.50 13.12 11.14 12.96 1,172,952 +0.71(+5.80%)
Dec 11, 2008 14.72 14.99 11.94 12.25 1,008,919 -2.72(-18.17%)
Dec 10, 2008 13.81 15.04 12.89 14.97 788,625 +1.33(+9.75%)
Dec 09, 2008 13.92 14.92 13.23 13.64 951,641 -0.67(-4.68%)
Dec 08, 2008 14.05 14.61 13.08 14.31 804,792 +0.95(+7.11%)
Dec 05, 2008 12.24 14.01 11.43 13.36 970,706 +0.84(+6.71%)
Dec 04, 2008 11.29 13.43 11.29 12.52 1,603,915 +1.03(+8.96%)
Dec 03, 2008 10.71 12.28 9.340 11.49 1,248,871 +1.61(+16.30%)
Dec 02, 2008 9.760 10.51 9.300 9.880 1,238,623 +0.20(+2.07%)
Dec 01, 2008 11.84 12.12 9.620 9.680 884,115 -2.72(-21.94%)
Nov 28, 2008 11.97 12.46 11.84 12.40 346,002 +0.56(+4.73%)
Nov 26, 2008 9.250 12.70 9.150 11.84 1,488,047 +2.17(+22.44%)
Nov 25, 2008 8.870 11.00 8.400 9.670 2,099,119 +1.03(+11.92%)
Nov 24, 2008 6.800 8.880 6.500 8.640 1,489,362 +2.15(+33.13%)
Nov 21, 2008 7.170 7.190 5.100 6.490 1,655,123 -0.35(-5.12%)
Nov 20, 2008 6.680 8.050 6.500 6.840 1,083,911 -0.10(-1.44%)
Nov 19, 2008 9.180 9.200 6.870 6.940 1,204,482 -2.22(-24.24%)
Nov 18, 2008 9.480 9.850 8.640 9.160 637,000 -0.22(-2.35%)
Nov 17, 2008 10.12 10.24 9.130 9.380 820,245 -0.92(-8.93%)
Nov 14, 2008 11.46 12.58 10.30 10.30 0 -1.46(-12.41%)
Nov 13, 2008 10.67 11.90 9.050 11.76 1,295,247 +1.19(+11.26%)
Nov 12, 2008 10.99 11.23 10.23 10.57 1,127,285 -0.82(-7.20%)
Nov 11, 2008 11.29 12.15 10.61 11.39 808,885 -0.08(-0.70%)
Nov 10, 2008 13.70 13.70 10.88 11.47 1,150,896 -2.02(-14.97%)
Nov 07, 2008 13.75 14.56 13.02 13.49 0 -0.14(-1.03%)
Nov 06, 2008 14.64 14.84 13.25 13.63 773,486 -1.28(-8.58%)
Nov 05, 2008 16.58 17.24 14.79 14.91 721,627 -2.11(-12.40%)
Nov 04, 2008 15.70 17.67 15.50 17.02 966,979 +1.90(+12.57%)
Nov 03, 2008 13.87 15.50 13.74 15.12 714,674 +1.39(+10.12%)
Oct 31, 2008 12.77 14.35 12.12 13.73 877,209 +0.83(+6.43%)
Oct 30, 2008 11.16 13.00 11.00 12.90 1,056,425 +2.34(+22.16%)
Oct 29, 2008 9.320 12.11 9.140 10.56 3,630,853 +1.71(+19.32%)
Oct 28, 2008 13.16 13.30 7.510 8.850 4,113,618 -3.99(-31.07%)
Oct 27, 2008 12.49 13.68 12.16 12.84 727,000 +0.25(+1.99%)
Oct 24, 2008 11.67 14.22 11.04 12.59 540,079 -1.13(-8.24%)
Oct 23, 2008 15.35 15.62 11.64 13.72 777,462 -1.40(-9.26%)
Oct 22, 2008 14.10 15.55 13.68 15.12 510,964 +0.48(+3.28%)
Oct 21, 2008 15.87 16.74 14.40 14.64 812,692 -1.79(-10.89%)
Oct 20, 2008 15.19 16.44 14.99 16.43 786,159 +1.44(+9.61%)
Oct 17, 2008 14.43 15.51 13.90 14.99 666,017 -0.52(-3.35%)
Oct 16, 2008 14.86 15.86 13.60 15.51 544,501 +0.77(+5.22%)
Oct 15, 2008 16.00 16.47 13.69 14.74 606,601 -1.73(-10.50%)
Oct 14, 2008 18.49 18.87 15.75 16.47 761,359 -0.89(-5.13%)
Oct 13, 2008 15.07 17.37 14.35 17.36 828,456 +3.36(+24.00%)
Oct 10, 2008 12.63 16.35 12.63 14.00 0 +0.10(+0.72%)
Oct 09, 2008 16.21 16.82 13.52 13.90 975,276 -2.21(-13.72%)
Oct 08, 2008 14.94 18.00 13.99 16.11 1,287,578 +1.10(+7.33%)
Oct 07, 2008 19.98 20.00 14.37 15.01 1,372,019 -4.69(-23.81%)
Oct 06, 2008 20.01 20.43 18.16 19.70 1,117,900 -1.30(-6.19%)
Oct 03, 2008 24.28 25.01 20.56 21.00 0 -2.65(-11.21%)
Oct 02, 2008 25.34 25.67 23.38 23.65 564,225 -1.79(-7.04%)
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.