Meritage Corp (NY: MTH )

101.53 USD -2.90 (-2.78%)
Official Closing Price Updated: 4:10 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2010 18.26 18.86 18.00 18.84 404,156 +1.05(+5.90%)
Aug 31, 2010 17.77 18.03 17.07 17.79 5,444 +0.38(+2.18%)
Aug 30, 2010 17.66 17.84 17.37 17.41 347,163 -0.03(-0.17%)
Aug 27, 2010 17.82 17.88 17.03 17.44 463,826 +0.15(+0.87%)
Aug 26, 2010 17.72 17.77 17.10 17.29 708 -0.38(-2.15%)
Aug 25, 2010 16.75 17.71 16.61 17.67 701 +0.80(+4.74%)
Aug 24, 2010 16.11 17.13 15.76 16.87 2,847 +0.49(+2.99%)
Aug 23, 2010 17.25 17.39 16.38 16.38 263,920 -0.77(-4.49%)
Aug 20, 2010 17.37 17.37 16.93 17.15 188,482 -0.29(-1.66%)
Aug 19, 2010 17.79 17.79 16.95 17.44 2,447 -0.46(-2.57%)
Aug 18, 2010 17.11 18.09 16.94 17.90 10,981 +0.87(+5.11%)
Aug 17, 2010 16.53 17.25 16.28 17.03 1,690 +0.80(+4.93%)
Aug 16, 2010 16.26 16.64 16.11 16.23 188,992 -0.19(-1.16%)
Aug 13, 2010 16.42 16.88 16.25 16.42 237,422 -0.16(-0.97%)
Aug 12, 2010 16.62 17.08 16.45 16.58 423 -0.38(-2.24%)
Aug 11, 2010 17.14 17.52 16.88 16.96 3,068 -0.83(-4.67%)
Aug 10, 2010 18.11 18.24 17.46 17.79 429,010 -0.56(-3.05%)
Aug 09, 2010 17.58 18.35 17.58 18.35 668,571 +1.17(+6.81%)
Aug 06, 2010 17.18 17.22 16.67 17.18 254,993 +0.20(+1.18%)
Aug 05, 2010 17.19 17.32 16.75 16.98 259,873 -0.45(-2.58%)
Aug 04, 2010 17.42 17.66 17.20 17.43 336,931 +0.19(+1.10%)
Aug 03, 2010 17.92 17.92 17.17 17.24 287,241 -0.75(-4.17%)
Aug 02, 2010 17.79 18.14 17.42 17.99 335,046 +0.41(+2.33%)
Jul 30, 2010 17.58 18.10 16.68 17.58 479,404 +0.41(+2.39%)
Jul 29, 2010 17.16 17.41 16.71 17.17 505,506 +0.33(+1.96%)
Jul 28, 2010 16.84 18.31 16.63 16.84 1,137 -1.13(-6.29%)
Jul 27, 2010 18.43 18.43 17.79 17.97 600 -0.23(-1.26%)
Jul 26, 2010 17.60 18.28 17.50 18.20 332,497 +0.62(+3.53%)
Jul 23, 2010 16.79 17.59 16.52 17.58 323,753 +0.64(+3.78%)
Jul 22, 2010 16.36 16.98 16.12 16.94 343,891 +0.89(+5.55%)
Jul 21, 2010 16.94 16.95 16.03 16.05 321,222 -0.54(-3.25%)
Jul 20, 2010 15.19 16.63 15.19 16.59 431,803 +1.08(+6.96%)
Jul 19, 2010 15.80 15.88 15.27 15.51 323,202 -0.29(-1.84%)
Jul 16, 2010 15.80 16.78 15.68 15.80 564,653 -1.10(-6.51%)
Jul 15, 2010 16.50 16.98 16.05 16.90 825,200 +0.40(+2.42%)
Jul 14, 2010 17.22 17.22 16.27 16.50 488,125 -0.93(-5.34%)
Jul 13, 2010 17.43 17.54 16.71 17.43 2,779 +1.26(+7.79%)
Jul 12, 2010 16.86 16.86 16.05 16.17 769,739 -0.69(-4.09%)
Jul 09, 2010 16.86 16.88 15.97 16.86 311,772 +0.82(+5.11%)
Jul 08, 2010 16.04 16.36 15.70 16.04 845 +0.10(+0.63%)
Jul 07, 2010 15.76 16.05 15.56 15.94 769,219 +0.26(+1.66%)
Jul 06, 2010 15.68 16.64 15.59 15.68 1,561 -0.45(-2.79%)
Jul 02, 2010 16.13 16.31 15.88 16.13 429,457 +0.00(+0.00%)
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.