Meritage Corp (NY: MTH )

100.74 USD +0.34 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 14.38 14.50 13.60 13.67 680,863 +0.22(+1.64%)
Nov 29, 2007 13.87 14.49 13.14 13.45 465,539 -0.76(-5.35%)
Nov 28, 2007 12.76 14.44 12.76 14.21 633,479 +1.56(+12.33%)
Nov 27, 2007 12.98 13.40 12.00 12.65 1,130,122 -0.19(-1.48%)
Nov 26, 2007 13.85 14.03 12.75 12.84 628,922 -1.44(-10.08%)
Nov 23, 2007 14.33 14.60 14.23 14.28 94,900 +0.08(+0.56%)
Nov 21, 2007 15.10 15.10 13.80 14.20 474,359 -0.90(-5.96%)
Nov 20, 2007 14.90 15.24 14.07 15.10 541,100 +0.28(+1.89%)
Nov 19, 2007 14.76 14.95 14.04 14.82 374,210 -0.13(-0.87%)
Nov 16, 2007 14.65 15.18 14.07 14.95 372,243 +0.36(+2.47%)
Nov 15, 2007 14.73 15.06 14.20 14.59 474,700 -0.31(-2.08%)
Nov 14, 2007 15.37 16.06 14.79 14.90 525,464 -0.40(-2.61%)
Nov 13, 2007 15.00 15.73 14.75 15.30 567,750 +0.43(+2.89%)
Nov 12, 2007 16.86 16.86 14.69 14.87 579,700 -1.00(-6.30%)
Nov 09, 2007 16.00 16.19 15.44 15.87 537,000 -0.41(-2.52%)
Nov 08, 2007 17.26 17.46 15.80 16.28 667,000 -0.98(-5.68%)
Nov 07, 2007 16.63 17.26 16.55 17.26 273,600 -0.05(-0.29%)
Nov 06, 2007 16.56 17.31 16.25 17.31 378,545 +0.56(+3.34%)
Nov 05, 2007 16.05 17.98 16.00 16.75 783,396 +0.04(+0.24%)
Nov 02, 2007 15.50 16.74 14.80 16.71 706,800 +1.21(+7.81%)
Nov 01, 2007 15.50 15.94 15.03 15.50 623,600 -0.59(-3.67%)
Oct 31, 2007 16.81 17.24 15.50 16.09 890,900 -0.76(-4.51%)
Oct 30, 2007 15.34 16.85 15.07 16.85 499,360 +1.15(+7.32%)
Oct 29, 2007 15.79 16.38 14.97 15.70 611,800 +0.05(+0.32%)
Oct 26, 2007 16.24 17.00 15.50 15.65 1,002,000 -0.34(-2.13%)
Oct 25, 2007 15.54 16.28 14.77 15.99 902,600 +0.22(+1.40%)
Oct 24, 2007 14.57 15.88 14.25 15.77 712,300 +1.15(+7.87%)
Oct 23, 2007 14.83 15.50 14.23 14.62 781,800 +0.52(+3.69%)
Oct 22, 2007 13.28 14.75 13.10 14.10 875,500 +0.82(+6.17%)
Oct 19, 2007 13.30 14.00 13.25 13.28 544,300 -0.12(-0.90%)
Oct 18, 2007 13.91 13.91 13.35 13.40 590,900 -0.58(-4.15%)
Oct 17, 2007 14.70 14.90 13.88 13.98 675,900 -0.52(-3.59%)
Oct 16, 2007 15.09 15.46 14.50 14.50 394,800 -0.92(-5.97%)
Oct 15, 2007 15.72 15.91 15.00 15.42 473,000 -0.30(-1.91%)
Oct 12, 2007 16.12 16.21 15.41 15.72 275,100 -0.38(-2.36%)
Oct 11, 2007 15.99 16.30 15.78 16.10 573,500 +0.32(+2.03%)
Oct 10, 2007 15.55 15.87 15.31 15.78 559,100 +0.29(+1.87%)
Oct 09, 2007 16.03 16.03 15.26 15.49 766,100 -0.52(-3.25%)
Oct 08, 2007 17.39 17.39 15.96 16.01 409,600 -1.24(-7.19%)
Oct 05, 2007 16.59 17.50 15.91 17.25 922,200 +0.94(+5.76%)
Oct 04, 2007 17.13 17.21 15.73 16.31 725,000 -0.42(-2.51%)
Oct 03, 2007 16.19 17.15 15.86 16.73 1,005,198 +0.54(+3.34%)
Oct 02, 2007 14.91 16.39 14.91 16.19 1,203,900 +1.50(+10.21%)
Oct 01, 2007 14.20 14.75 14.05 14.69 775,600 +0.57(+4.04%)
Sep 28, 2007 14.23 14.75 13.88 14.12 641,900 +0.02(+0.14%)
Sep 27, 2007 14.26 15.21 14.01 14.10 1,032,000 -0.06(-0.42%)
Sep 26, 2007 15.25 15.34 14.05 14.16 859,500 -0.85(-5.66%)
Sep 25, 2007 14.84 15.50 14.60 15.01 1,116,000 -0.14(-0.92%)
Sep 24, 2007 16.82 16.83 15.00 15.15 1,427,100 -1.51(-9.06%)
Sep 21, 2007 17.70 17.72 16.57 16.66 1,464,300 -0.89(-5.07%)
Sep 20, 2007 19.10 19.20 17.25 17.55 851,700 -1.49(-7.83%)
Sep 19, 2007 19.30 20.74 18.59 19.04 1,545,200 -0.09(-0.47%)
Sep 18, 2007 18.22 19.23 17.24 19.13 953,400 +1.19(+6.63%)
Sep 17, 2007 17.25 18.01 17.01 17.94 842,200 +0.54(+3.10%)
Sep 14, 2007 16.90 17.40 16.48 17.40 658,400 +0.13(+0.75%)
Sep 13, 2007 17.43 17.60 17.08 17.27 484,200 -0.04(-0.23%)
Sep 12, 2007 16.90 17.57 16.70 17.31 832,500 +0.31(+1.82%)
Sep 11, 2007 16.01 17.00 16.01 17.00 383,100 +1.05(+6.58%)
Sep 10, 2007 17.08 17.24 15.76 15.95 587,800 -1.29(-7.48%)
Sep 07, 2007 16.22 17.24 16.22 17.24 318,300 +0.51(+3.05%)
Sep 06, 2007 17.22 17.25 16.58 16.73 336,300 -0.42(-2.45%)
Sep 05, 2007 17.95 18.00 16.88 17.15 588,400 -1.16(-6.34%)
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.