Meritage Corp (NY: MTH )

106.83 USD +2.72 (+2.61%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 17.58 18.10 16.68 17.58 479,404 +0.41(+2.39%)
Jul 29, 2010 17.16 17.41 16.71 17.17 505,506 +0.33(+1.96%)
Jul 28, 2010 16.84 18.31 16.63 16.84 1,137 -1.13(-6.29%)
Jul 27, 2010 18.43 18.43 17.79 17.97 600 -0.23(-1.26%)
Jul 26, 2010 17.60 18.28 17.50 18.20 332,497 +0.62(+3.53%)
Jul 23, 2010 16.79 17.59 16.52 17.58 323,753 +0.64(+3.78%)
Jul 22, 2010 16.36 16.98 16.12 16.94 343,891 +0.89(+5.55%)
Jul 21, 2010 16.94 16.95 16.03 16.05 321,222 -0.54(-3.25%)
Jul 20, 2010 15.19 16.63 15.19 16.59 431,803 +1.08(+6.96%)
Jul 19, 2010 15.80 15.88 15.27 15.51 323,202 -0.29(-1.84%)
Jul 16, 2010 15.80 16.78 15.68 15.80 564,653 -1.10(-6.51%)
Jul 15, 2010 16.50 16.98 16.05 16.90 825,200 +0.40(+2.42%)
Jul 14, 2010 17.22 17.22 16.27 16.50 488,125 -0.93(-5.34%)
Jul 13, 2010 17.43 17.54 16.71 17.43 2,779 +1.26(+7.79%)
Jul 12, 2010 16.86 16.86 16.05 16.17 769,739 -0.69(-4.09%)
Jul 09, 2010 16.86 16.88 15.97 16.86 311,772 +0.82(+5.11%)
Jul 08, 2010 16.04 16.36 15.70 16.04 845 +0.10(+0.63%)
Jul 07, 2010 15.76 16.05 15.56 15.94 769,219 +0.26(+1.66%)
Jul 06, 2010 15.68 16.64 15.59 15.68 1,561 -0.45(-2.79%)
Jul 02, 2010 16.13 16.31 15.88 16.13 429,457 +0.00(+0.00%)
Jul 01, 2010 16.22 16.35 15.57 16.13 437,986 -0.15(-0.92%)
Jun 30, 2010 16.28 16.64 16.19 16.28 3,036 +0.02(+0.12%)
Jun 29, 2010 16.47 16.67 16.11 16.26 792,342 -1.14(-6.55%)
Jun 25, 2010 17.40 17.52 16.87 17.40 639,861 -0.06(-0.34%)
Jun 24, 2010 17.46 17.87 17.18 17.46 164 -0.14(-0.80%)
Jun 23, 2010 16.85 17.76 16.81 17.60 554,128 +0.77(+4.58%)
Jun 22, 2010 16.83 17.75 16.75 16.83 803 -0.42(-2.43%)
Jun 21, 2010 17.80 18.00 17.15 17.25 563,921 -0.28(-1.60%)
Jun 18, 2010 17.53 18.36 17.44 17.53 988,551 -0.62(-3.42%)
Jun 17, 2010 18.15 18.70 17.63 18.15 156 -0.55(-2.94%)
Jun 16, 2010 18.55 18.99 18.39 18.70 230,749 -0.14(-0.74%)
Jun 15, 2010 18.84 18.86 18.10 18.84 1,396 +0.64(+3.52%)
Jun 14, 2010 18.45 18.66 18.09 18.20 374,868 -0.02(-0.11%)
Jun 11, 2010 17.80 18.36 17.80 18.22 408,352 +0.00(+0.00%)
Jun 10, 2010 18.22 18.41 17.21 18.22 1,297 +0.26(+1.45%)
Jun 09, 2010 18.26 18.53 17.79 17.96 524,164 -0.12(-0.66%)
Jun 08, 2010 17.86 18.25 17.51 18.08 980,512 +0.24(+1.35%)
Jun 07, 2010 19.40 19.51 17.81 17.84 983,889 -1.49(-7.71%)
Jun 04, 2010 19.33 20.40 19.15 19.33 748,715 -1.56(-7.47%)
Jun 03, 2010 20.89 21.38 20.61 20.89 338,465 -0.19(-0.90%)
Jun 02, 2010 21.08 21.14 20.25 21.08 426,283 +0.84(+4.15%)
Jun 01, 2010 20.24 21.10 20.24 20.24 1,132 -1.14(-5.33%)
May 28, 2010 21.38 21.79 20.98 21.38 367,248 -0.26(-1.20%)
May 27, 2010 21.44 21.64 20.78 21.64 375,957 +0.76(+3.64%)
May 26, 2010 20.88 21.65 20.68 20.88 1,136 -0.10(-0.48%)
May 25, 2010 19.96 21.09 19.70 20.98 926,367 +0.23(+1.11%)
May 24, 2010 21.05 21.60 20.67 20.75 328,726 -0.39(-1.84%)
May 21, 2010 20.32 21.47 20.20 21.14 858,198 +0.21(+1.00%)
May 20, 2010 20.87 21.56 20.76 20.93 647,659 -1.00(-4.56%)
May 19, 2010 22.21 22.86 21.50 21.93 404,309 -0.42(-1.88%)
May 18, 2010 23.20 23.62 22.26 22.35 521,251 -0.45(-1.97%)
May 17, 2010 22.42 22.82 21.56 22.80 715,673 +0.53(+2.38%)
May 14, 2010 22.27 22.52 21.81 22.27 476,840 -0.52(-2.28%)
May 13, 2010 23.87 23.93 22.51 22.79 759,474 -1.26(-5.24%)
May 12, 2010 23.36 24.12 23.34 24.05 827,624 +0.82(+3.53%)
May 11, 2010 23.97 24.25 23.16 23.23 620,467 -0.53(-2.23%)
May 10, 2010 23.52 23.80 23.44 23.76 1,005,173 +2.48(+11.65%)
May 07, 2010 21.99 22.39 20.95 21.28 1,098,715 -0.71(-3.23%)
May 06, 2010 22.63 23.51 20.80 21.99 1,317,527 -0.51(-2.27%)
May 05, 2010 22.25 23.18 21.90 22.50 2,687,401 -0.86(-3.68%)
May 04, 2010 24.70 24.82 23.26 23.36 942,506 -1.74(-6.93%)
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.