Meritage Corp (NY: MTH )

78.50 +1.31 (+1.70%)
Streaming Delayed Price Updated: 2:18 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 13.01 16.21 12.97 16.04 1,678,442 +2.43(+17.85%)
Jan 30, 2008 14.49 14.99 13.51 13.61 1,352,205 -0.83(-5.75%)
Jan 29, 2008 11.88 14.57 11.88 14.44 1,940,432 +2.48(+20.74%)
Jan 28, 2008 10.84 12.02 10.10 11.96 1,012,935 +1.12(+10.33%)
Jan 25, 2008 11.15 11.55 10.50 10.84 1,094,304 -0.03(-0.28%)
Jan 24, 2008 10.65 11.87 10.00 10.87 1,098,839 +0.09(+0.83%)
Jan 23, 2008 8.590 11.16 8.400 10.78 1,633,421 +2.18(+25.35%)
Jan 22, 2008 7.520 8.730 7.040 8.600 1,211,928 +0.78(+9.97%)
Jan 21, 2008 9.200 9.200 7.720 7.820 0 +0.00(+0.00%)
Jan 18, 2008 9.200 9.200 7.720 7.820 845,711 -0.59(-7.02%)
Jan 17, 2008 8.450 8.520 7.910 8.410 616,400 +0.35(+4.34%)
Jan 16, 2008 7.870 8.720 7.770 8.060 673,935 +0.15(+1.90%)
Jan 15, 2008 8.550 8.550 7.800 7.910 650,257 -0.78(-8.98%)
Jan 14, 2008 8.870 8.990 8.400 8.690 651,045 -0.09(-1.03%)
Jan 11, 2008 8.910 9.240 8.550 8.780 1,043,935 -0.12(-1.35%)
Jan 10, 2008 9.090 9.560 8.750 8.900 2,365,677 -0.30(-3.26%)
Jan 09, 2008 9.780 9.950 8.830 9.200 1,024,647 -0.62(-6.31%)
Jan 08, 2008 11.44 11.54 9.750 9.820 1,037,260 -1.65(-14.39%)
Jan 07, 2008 12.00 12.10 11.26 11.47 660,465 -0.38(-3.21%)
Jan 04, 2008 13.23 13.23 11.51 11.85 974,241 -1.14(-8.78%)
Jan 03, 2008 13.67 13.95 12.55 12.99 746,161 -0.70(-5.11%)
Jan 02, 2008 14.56 14.79 13.60 13.69 472,243 -0.88(-6.04%)
Jan 01, 2008 14.57 15.10 13.90 14.57 0 +0.00(+0.00%)
Dec 31, 2007 14.57 15.10 13.90 14.57 757,197 -0.28(-1.89%)
Dec 28, 2007 15.75 15.75 14.80 14.85 453,565 -0.45(-2.94%)
Dec 27, 2007 15.67 16.33 15.20 15.30 651,735 -0.51(-3.23%)
Dec 26, 2007 16.22 16.64 15.55 15.81 560,135 -0.67(-4.07%)
Dec 24, 2007 16.15 17.40 16.15 16.48 511,950 -1.22(-6.89%)
Dec 21, 2007 15.53 17.70 14.56 17.70 1,668,877 +2.53(+16.68%)
Dec 20, 2007 15.29 15.38 14.52 15.17 388,700 -0.23(-1.49%)
Dec 19, 2007 14.50 15.55 14.30 15.40 692,891 +0.57(+3.84%)
Dec 18, 2007 15.05 15.21 14.69 14.83 622,900 +0.33(+2.28%)
Dec 17, 2007 14.78 15.30 14.27 14.50 545,550 -0.60(-3.97%)
Dec 14, 2007 15.15 15.25 14.61 15.10 502,100 -0.20(-1.31%)
Dec 13, 2007 15.94 15.98 15.04 15.30 524,724 -0.68(-4.26%)
Dec 12, 2007 16.51 17.12 15.76 15.98 716,225 +0.00(+0.00%)
Dec 11, 2007 16.87 17.10 14.95 15.98 760,679 -0.78(-4.65%)
Dec 10, 2007 16.50 17.25 16.31 16.76 879,699 +0.27(+1.64%)
Dec 07, 2007 16.20 16.59 15.82 16.49 435,644 +0.28(+1.73%)
Dec 06, 2007 14.55 16.26 14.01 16.21 770,000 +1.60(+10.95%)
Dec 05, 2007 14.96 14.98 14.30 14.61 345,000 +0.00(+0.00%)
Dec 04, 2007 15.37 15.37 14.50 14.61 402,950 -1.24(-7.82%)
Dec 03, 2007 13.51 15.85 13.50 15.85 395,500 +2.18(+15.95%)
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%)
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.