Meritage Corp (NY: MTH )

108.91 USD -0.17 (-0.16%)
Streaming Delayed Price Updated: 10:20 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2011 22.24 23.05 22.24 22.97 308,004 +0.77(+3.47%)
Dec 31, 2010 22.58 22.77 22.04 22.20 242,890 -0.41(-1.81%)
Dec 30, 2010 22.39 22.77 22.32 22.61 146,733 +0.18(+0.80%)
Dec 29, 2010 22.69 22.76 22.43 22.43 154,843 -0.26(-1.15%)
Dec 28, 2010 22.97 23.03 22.65 22.69 220,369 -0.22(-0.96%)
Dec 27, 2010 22.40 23.03 22.24 22.91 155,870 +0.43(+1.91%)
Dec 23, 2010 23.32 23.39 22.42 22.48 243,358 -0.87(-3.73%)
Dec 22, 2010 22.68 23.48 22.43 23.35 396,127 +0.66(+2.91%)
Dec 21, 2010 22.41 22.70 22.08 22.69 171,435 +0.40(+1.79%)
Dec 20, 2010 22.05 22.62 21.88 22.29 313,698 +0.48(+2.20%)
Dec 17, 2010 21.32 21.92 20.81 21.81 616,399 +0.53(+2.49%)
Dec 16, 2010 21.02 21.45 21.02 21.28 331,892 +0.30(+1.43%)
Dec 15, 2010 21.05 21.64 20.93 20.98 206,928 -0.16(-0.76%)
Dec 14, 2010 21.68 21.78 21.02 21.14 230,023 -0.55(-2.54%)
Dec 13, 2010 21.41 21.76 21.20 21.69 310,560 +0.39(+1.83%)
Dec 10, 2010 21.42 21.50 20.93 21.30 362,946 -0.01(-0.05%)
Dec 09, 2010 22.01 22.01 21.30 21.31 211,181 -0.47(-2.16%)
Dec 08, 2010 21.85 21.93 21.33 21.78 232,943 -0.01(-0.05%)
Dec 07, 2010 21.98 22.10 21.76 21.79 308,707 +0.16(+0.74%)
Dec 06, 2010 21.34 21.75 20.92 21.63 180,166 +0.23(+1.07%)
Dec 03, 2010 20.99 21.51 20.45 21.40 398,488 +0.27(+1.28%)
Dec 02, 2010 19.70 21.62 19.70 21.13 560,749 +1.42(+7.20%)
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.