Meritage Corp (NY: MTH )

96.32 USD +4.49 (+4.89%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 24.26 24.33 23.83 24.13 237,134 -0.16(-0.66%)
Mar 30, 2011 24.26 24.49 24.01 24.29 221,768 +0.02(+0.08%)
Mar 29, 2011 24.32 24.72 23.77 24.27 326,237 +0.08(+0.33%)
Mar 28, 2011 24.15 24.48 23.88 24.19 286,609 +0.19(+0.79%)
Mar 25, 2011 24.09 24.22 23.90 24.00 279,860 +0.09(+0.38%)
Mar 24, 2011 24.31 24.42 23.87 23.91 218,985 -0.30(-1.24%)
Mar 23, 2011 24.54 24.54 23.80 24.21 303,896 -0.12(-0.49%)
Mar 22, 2011 25.00 25.15 24.21 24.33 142,550 -0.71(-2.84%)
Mar 21, 2011 24.67 25.14 24.64 25.04 411,190 +1.09(+4.55%)
Mar 18, 2011 23.97 24.11 23.68 23.95 469,699 +0.46(+1.96%)
Mar 17, 2011 23.58 23.66 23.30 23.49 572,013 +0.36(+1.56%)
Mar 16, 2011 23.80 23.80 23.03 23.13 513,401 -0.84(-3.50%)
Mar 15, 2011 23.64 24.13 23.52 23.97 410,917 +0.38(+1.61%)
Mar 14, 2011 24.22 24.59 23.24 23.59 706,210 -0.91(-3.71%)
Mar 11, 2011 24.67 24.77 24.40 24.50 241,399 -0.13(-0.53%)
Mar 10, 2011 24.92 25.05 24.54 24.63 325,818 -0.78(-3.07%)
Mar 09, 2011 25.72 25.72 25.11 25.41 331,681 -0.26(-1.01%)
Mar 08, 2011 24.65 25.98 24.56 25.67 603,950 +1.09(+4.43%)
Mar 07, 2011 25.27 25.57 24.34 24.58 543,307 -0.58(-2.31%)
Mar 04, 2011 25.48 25.57 24.72 25.16 257,244 -0.23(-0.91%)
Mar 03, 2011 25.26 25.61 24.91 25.39 475,594 +0.58(+2.34%)
Mar 02, 2011 24.77 25.22 24.49 24.81 382,343 +0.11(+0.45%)
Mar 01, 2011 25.95 26.08 24.43 24.70 437,472 -1.11(-4.30%)
Feb 28, 2011 26.08 26.26 25.33 25.81 248,955 -0.01(-0.04%)
Feb 25, 2011 25.41 25.87 25.16 25.82 190,207 +0.53(+2.10%)
Feb 24, 2011 25.06 25.46 24.60 25.29 656,136 +0.21(+0.84%)
Feb 23, 2011 25.44 25.92 24.45 25.08 342,524 -0.36(-1.42%)
Feb 22, 2011 26.10 26.58 25.40 25.44 614,204 -1.90(-6.95%)
Feb 18, 2011 27.03 27.42 26.84 27.34 333,253 +0.49(+1.82%)
Feb 17, 2011 26.50 27.00 26.35 26.85 367,012 +0.34(+1.28%)
Feb 16, 2011 26.12 26.77 26.08 26.51 302,264 +0.55(+2.12%)
Feb 15, 2011 25.75 26.31 25.75 25.96 346,539 -0.02(-0.08%)
Feb 14, 2011 25.82 26.04 25.44 25.98 404,311 -0.24(-0.92%)
Feb 11, 2011 24.92 26.46 24.70 26.22 1,320,277 +1.05(+4.17%)
Feb 10, 2011 25.35 25.69 24.95 25.17 413,760 -0.48(-1.87%)
Feb 09, 2011 24.56 25.72 24.54 25.65 618,593 +0.87(+3.51%)
Feb 08, 2011 23.63 24.84 23.35 24.78 427,972 +1.08(+4.56%)
Feb 07, 2011 23.10 24.08 23.03 23.70 212,941 +0.57(+2.46%)
Feb 04, 2011 23.34 23.50 22.70 23.13 493,504 -0.17(-0.73%)
Feb 03, 2011 23.49 23.49 22.49 23.30 450,137 +0.03(+0.13%)
Feb 02, 2011 23.23 23.42 22.89 23.27 284,717 +0.01(+0.04%)
Feb 01, 2011 23.21 23.55 23.00 23.26 284,369 +0.30(+1.31%)
Jan 31, 2011 23.15 23.35 22.57 22.96 261,299 +0.06(+0.26%)
Jan 28, 2011 23.80 23.90 22.82 22.90 222,708 -0.93(-3.90%)
Jan 27, 2011 23.81 24.44 23.16 23.83 305,764 -0.06(-0.25%)
Jan 26, 2011 23.40 24.38 23.23 23.89 240,706 +0.54(+2.31%)
Jan 25, 2011 23.23 23.65 22.74 23.35 203,973 -0.10(-0.43%)
Jan 24, 2011 22.83 23.52 22.83 23.45 178,035 +0.66(+2.90%)
Jan 21, 2011 23.20 23.30 22.51 22.79 269,632 -0.25(-1.09%)
Jan 20, 2011 23.10 23.71 22.91 23.04 384,559 -0.13(-0.56%)
Jan 19, 2011 24.14 24.25 23.07 23.17 374,329 -1.10(-4.53%)
Jan 18, 2011 24.34 25.41 23.54 24.27 879,562 -1.57(-6.08%)
Jan 14, 2011 25.10 26.14 25.03 25.84 279,531 +0.76(+3.03%)
Jan 13, 2011 24.60 25.11 24.37 25.08 201,064 +0.40(+1.62%)
Jan 12, 2011 24.82 25.15 24.46 24.68 234,964 +0.18(+0.73%)
Jan 11, 2011 25.09 25.42 24.45 24.50 273,730 -0.09(-0.37%)
Jan 10, 2011 24.85 24.85 24.21 24.59 305,350 -0.33(-1.32%)
Jan 07, 2011 25.30 25.77 24.32 24.92 474,056 -0.19(-0.76%)
Jan 06, 2011 23.91 25.15 23.87 25.11 1,189,454 +1.50(+6.35%)
Jan 05, 2011 22.44 23.73 22.40 23.61 723,884 +1.05(+4.65%)
Jan 04, 2011 22.98 22.98 22.21 22.56 273,281 -0.41(-1.78%)
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.