Meritage Corp (NY: MTH )

102.82 USD -1.19 (-1.14%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2009 22.26 23.19 21.37 21.53 858,354 -0.88(-3.93%)
Aug 31, 2009 22.56 22.78 21.85 22.41 683,402 -0.44(-1.93%)
Aug 28, 2009 23.89 24.18 22.51 22.85 1,308,078 -0.62(-2.64%)
Aug 27, 2009 24.09 24.24 22.48 23.47 583,104 -0.43(-1.80%)
Aug 26, 2009 23.42 24.35 22.64 23.90 985,579 +0.71(+3.06%)
Aug 25, 2009 22.88 24.12 22.66 23.19 717,419 +0.60(+2.66%)
Aug 24, 2009 23.00 23.74 22.26 22.59 629,246 -0.24(-1.05%)
Aug 21, 2009 21.98 23.13 21.95 22.83 934,077 +1.21(+5.60%)
Aug 20, 2009 21.39 22.15 21.34 21.62 604,619 +0.25(+1.17%)
Aug 19, 2009 20.64 21.69 20.36 21.37 403,286 +0.16(+0.75%)
Aug 18, 2009 20.49 21.30 20.29 21.21 464,871 +1.03(+5.10%)
Aug 17, 2009 20.54 21.00 20.15 20.18 464,363 -1.29(-6.01%)
Aug 14, 2009 22.19 22.19 20.93 21.47 421,015 -0.75(-3.38%)
Aug 13, 2009 22.40 22.48 21.26 22.22 383,108 +0.11(+0.50%)
Aug 12, 2009 21.97 23.19 21.50 22.11 761,746 +0.45(+2.08%)
Aug 11, 2009 21.92 22.06 21.06 21.66 487,764 -0.54(-2.43%)
Aug 10, 2009 22.93 23.02 21.95 22.20 449,088 -0.94(-4.06%)
Aug 07, 2009 22.40 23.67 22.34 23.14 849,920 +1.31(+6.00%)
Aug 06, 2009 22.56 22.94 21.70 21.83 627,080 -0.51(-2.28%)
Aug 05, 2009 22.02 22.40 21.14 22.34 551,525 +0.41(+1.87%)
Aug 04, 2009 20.97 22.01 20.95 21.93 1,027,481 +0.43(+2.00%)
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.