Meritage Corp (NY: MTH )

118.04 USD +5.66 (+5.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 18.13 18.37 17.61 17.83 503,248 -0.33(-1.82%)
Nov 27, 2009 18.10 18.61 18.01 18.16 262,486 -0.62(-3.30%)
Nov 25, 2009 18.83 19.09 18.50 18.78 423,061 +0.03(+0.16%)
Nov 24, 2009 18.59 18.93 18.12 18.75 702,610 +0.17(+0.91%)
Nov 23, 2009 18.55 19.16 18.39 18.58 583,602 +0.38(+2.09%)
Nov 20, 2009 18.33 18.37 17.81 18.20 867,386 -0.38(-2.05%)
Nov 19, 2009 18.88 18.96 18.55 18.58 651,083 -0.81(-4.18%)
Nov 18, 2009 19.39 19.87 19.13 19.39 649,445 +0.03(+0.15%)
Nov 17, 2009 19.16 19.37 18.80 19.36 579,918 +0.08(+0.41%)
Nov 16, 2009 19.38 19.68 19.12 19.28 474,426 +0.22(+1.15%)
Nov 13, 2009 19.10 19.61 18.85 19.06 418,871 -0.18(-0.94%)
Nov 12, 2009 20.15 20.22 19.18 19.24 565,484 -1.05(-5.17%)
Nov 11, 2009 19.90 20.55 19.89 20.29 696,452 +0.86(+4.43%)
Nov 10, 2009 20.03 20.54 19.22 19.43 683,577 -0.79(-3.91%)
Nov 09, 2009 20.26 20.35 19.63 20.22 700,004 +0.32(+1.61%)
Nov 06, 2009 18.98 20.10 18.68 19.90 1,228,187 +1.45(+7.86%)
Nov 05, 2009 18.20 18.95 18.12 18.45 1,249,955 +0.47(+2.61%)
Nov 04, 2009 18.33 18.79 17.88 17.98 971,265 -0.11(-0.61%)
Nov 03, 2009 17.29 18.13 17.19 18.09 719,387 +0.41(+2.32%)
Nov 02, 2009 18.42 18.52 17.13 17.68 742,279 -0.56(-3.07%)
Oct 30, 2009 18.66 18.87 17.94 18.24 770,343 -0.60(-3.18%)
Oct 29, 2009 18.88 19.46 18.66 18.84 936,608 +0.25(+1.34%)
Oct 28, 2009 19.12 19.12 18.19 18.59 1,398,901 -0.71(-3.68%)
Oct 27, 2009 19.66 20.10 18.80 19.30 1,610,213 +0.09(+0.47%)
Oct 26, 2009 19.64 20.16 18.95 19.21 777,937 -0.47(-2.39%)
Oct 23, 2009 19.79 19.86 19.36 19.68 826,986 -1.01(-4.88%)
Oct 22, 2009 19.22 20.99 18.80 20.69 755,791 +1.46(+7.59%)
Oct 21, 2009 19.50 20.39 19.07 19.23 572,723 -0.42(-2.14%)
Oct 20, 2009 19.75 19.99 19.60 19.65 621,355 -0.73(-3.58%)
Oct 19, 2009 20.85 20.93 20.24 20.38 356,387 -0.22(-1.07%)
Oct 16, 2009 21.53 21.57 20.49 20.60 626,856 -1.17(-5.37%)
Oct 15, 2009 21.61 21.91 21.31 21.77 444,467 -0.02(-0.09%)
Oct 14, 2009 21.53 21.82 21.12 21.79 529,351 +0.72(+3.42%)
Oct 13, 2009 20.11 21.31 20.00 21.07 740,781 +0.90(+4.46%)
Oct 12, 2009 20.12 20.61 19.87 20.17 297,714 +0.03(+0.15%)
Oct 09, 2009 20.07 20.64 19.66 20.14 447,253 -0.04(-0.20%)
Oct 08, 2009 19.11 20.35 18.89 20.18 733,246 +1.46(+7.80%)
Oct 07, 2009 19.46 19.54 18.51 18.72 442,025 -0.73(-3.75%)
Oct 06, 2009 19.28 19.89 19.00 19.45 490,815 +0.48(+2.53%)
Oct 05, 2009 19.02 19.37 18.52 18.97 458,765 +0.34(+1.83%)
Oct 02, 2009 18.36 19.11 18.26 18.63 700,589 -0.18(-0.96%)
Oct 01, 2009 20.15 20.15 18.76 18.81 981,964 -1.49(-7.34%)
Sep 30, 2009 21.42 21.46 20.22 20.30 757,620 -1.06(-4.96%)
Sep 29, 2009 21.68 21.95 21.14 21.36 510,175 +0.01(+0.05%)
Sep 28, 2009 20.89 21.50 20.76 21.35 462,854 +0.59(+2.84%)
Sep 25, 2009 21.12 21.78 20.59 20.76 823,789 -0.68(-3.17%)
Sep 24, 2009 21.25 22.17 20.84 21.44 1,610,548 +1.29(+6.40%)
Sep 23, 2009 21.87 21.87 20.13 20.15 1,037,662 -1.59(-7.31%)
Sep 22, 2009 22.14 22.29 21.48 21.74 422,902 +0.00(+0.00%)
Sep 21, 2009 22.00 22.00 21.16 21.74 489,923 -0.46(-2.07%)
Sep 18, 2009 22.58 23.23 22.12 22.20 852,192 -0.18(-0.80%)
Sep 17, 2009 23.33 24.00 22.00 22.38 881,045 -0.77(-3.31%)
Sep 16, 2009 22.31 23.70 22.24 23.14 891,049 +1.04(+4.73%)
Sep 15, 2009 21.90 22.50 21.89 22.10 677,385 +0.19(+0.87%)
Sep 14, 2009 21.56 22.07 21.25 21.91 325,107 -0.01(-0.05%)
Sep 11, 2009 22.48 22.65 21.73 21.92 272,723 -0.48(-2.14%)
Sep 10, 2009 22.16 22.57 21.60 22.40 568,667 +0.27(+1.22%)
Sep 09, 2009 22.10 22.57 21.75 22.13 864,807 -0.18(-0.81%)
Sep 08, 2009 22.36 22.58 21.50 22.31 948,861 +0.37(+1.69%)
Sep 04, 2009 21.55 21.97 21.00 21.94 801,126 +0.49(+2.28%)
Sep 03, 2009 21.14 21.54 20.55 21.45 641,195 +0.55(+2.63%)
Sep 02, 2009 21.36 21.51 20.56 20.90 941,482 -0.63(-2.93%)
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.