Meritage Corp (NY: MTH )

104.11 USD +0.33 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 23.30 23.46 23.16 23.19 163,002 -0.11(-0.47%)
Dec 29, 2011 22.53 23.37 22.51 23.30 255,912 +0.94(+4.20%)
Dec 28, 2011 22.61 22.70 22.20 22.36 194,807 -0.29(-1.28%)
Dec 27, 2011 22.86 22.99 22.53 22.65 166,350 -0.19(-0.83%)
Dec 23, 2011 23.29 23.35 22.71 22.84 127,791 -0.04(-0.17%)
Dec 21, 2011 22.07 22.93 21.87 22.88 505,848 +0.74(+3.34%)
Dec 20, 2011 20.99 22.19 20.92 22.14 404,226 +1.86(+9.17%)
Dec 19, 2011 20.99 21.27 20.21 20.28 370,553 -0.50(-2.41%)
Dec 16, 2011 21.29 21.86 20.65 20.78 620,097 -0.34(-1.61%)
Dec 15, 2011 20.92 21.34 20.74 21.12 276,369 +0.59(+2.87%)
Dec 14, 2011 21.19 21.27 20.51 20.53 427,555 -0.88(-4.11%)
Dec 13, 2011 22.67 22.78 21.28 21.41 462,735 -0.98(-4.38%)
Dec 12, 2011 22.43 22.53 22.04 22.39 372,916 -0.43(-1.88%)
Dec 09, 2011 22.53 22.98 22.51 22.82 435,085 +0.43(+1.92%)
Dec 08, 2011 22.80 23.01 22.31 22.39 321,482 -0.74(-3.20%)
Dec 07, 2011 22.93 23.31 22.51 23.13 282,787 +0.21(+0.92%)
Dec 06, 2011 22.68 23.12 22.41 22.92 345,322 +0.23(+1.01%)
Dec 05, 2011 22.32 23.04 22.32 22.69 431,318 +0.67(+3.04%)
Dec 02, 2011 22.26 22.70 21.94 22.02 454,329 -0.02(-0.09%)
Dec 01, 2011 21.67 22.35 21.28 22.04 329,212 +0.22(+1.01%)
Nov 30, 2011 21.03 21.84 20.71 21.82 730,620 +1.76(+8.77%)
Nov 29, 2011 19.75 20.29 19.47 20.06 461,254 +0.35(+1.78%)
Nov 28, 2011 19.59 20.07 19.32 19.71 331,411 +0.92(+4.90%)
Nov 25, 2011 18.73 19.34 18.71 18.79 141,305 -0.08(-0.42%)
Nov 23, 2011 19.52 19.52 18.77 18.87 429,973 -0.84(-4.26%)
Nov 22, 2011 18.90 19.87 18.67 19.71 469,038 +0.79(+4.18%)
Nov 21, 2011 18.90 19.13 18.58 18.92 271,695 -0.36(-1.87%)
Nov 18, 2011 19.64 19.65 19.08 19.28 262,313 -0.31(-1.58%)
Nov 17, 2011 19.93 20.31 19.39 19.59 303,273 -0.34(-1.71%)
Nov 16, 2011 19.17 20.42 19.01 19.93 512,474 +0.46(+2.36%)
Nov 15, 2011 19.04 19.67 18.85 19.47 318,217 +0.35(+1.83%)
Nov 14, 2011 19.02 19.26 18.84 19.12 277,026 -0.09(-0.47%)
Nov 11, 2011 18.84 19.34 18.70 19.21 347,675 +0.54(+2.89%)
Nov 10, 2011 18.07 18.74 17.94 18.67 553,968 +0.87(+4.89%)
Nov 09, 2011 18.73 18.80 17.75 17.80 505,884 -1.55(-8.01%)
Nov 08, 2011 18.56 19.42 18.56 19.35 356,521 +1.01(+5.51%)
Nov 07, 2011 17.91 18.45 17.69 18.34 284,102 +0.34(+1.89%)
Nov 04, 2011 17.87 18.28 17.75 18.00 397,394 -0.08(-0.44%)
Nov 03, 2011 18.11 18.16 17.29 18.08 292,783 +0.29(+1.63%)
Nov 02, 2011 17.48 18.20 17.34 17.79 334,582 +0.58(+3.37%)
Nov 01, 2011 16.85 17.63 16.85 17.21 515,395 -0.54(-3.04%)
Oct 31, 2011 18.47 18.51 17.65 17.75 435,528 -1.00(-5.33%)
Oct 28, 2011 19.31 19.95 18.63 18.75 471,629 -0.55(-2.85%)
Oct 27, 2011 18.60 19.45 17.86 19.30 854,881 +0.52(+2.77%)
Oct 26, 2011 18.60 19.00 18.13 18.78 404,272 +0.63(+3.47%)
Oct 25, 2011 18.61 18.63 17.98 18.15 557,187 -0.72(-3.82%)
Oct 24, 2011 18.48 18.99 18.35 18.87 480,999 +0.44(+2.39%)
Oct 21, 2011 17.91 18.59 17.82 18.43 721,449 +0.89(+5.07%)
Oct 20, 2011 17.26 17.60 16.43 17.54 476,466 +0.32(+1.86%)
Oct 19, 2011 17.52 18.27 17.14 17.22 485,927 -0.24(-1.37%)
Oct 18, 2011 15.52 18.02 15.32 17.46 806,545 +1.99(+12.86%)
Oct 17, 2011 16.06 16.21 15.42 15.47 278,382 -0.82(-5.03%)
Oct 14, 2011 16.35 16.57 15.78 16.29 252,839 +0.21(+1.31%)
Oct 13, 2011 16.01 16.41 15.59 16.08 339,797 -0.15(-0.92%)
Oct 12, 2011 15.89 16.43 15.67 16.23 461,238 +0.55(+3.51%)
Oct 11, 2011 15.66 15.94 15.51 15.68 620,096 -0.19(-1.20%)
Oct 10, 2011 15.54 15.99 15.44 15.87 554,589 +0.73(+4.82%)
Oct 07, 2011 16.18 16.27 15.11 15.14 678,176 -0.93(-5.79%)
Oct 06, 2011 16.22 16.28 15.77 16.07 409,894 +0.16(+1.01%)
Oct 05, 2011 15.19 16.03 14.82 15.91 282,624 +0.82(+5.43%)
Oct 04, 2011 14.05 15.14 13.68 15.09 566,491 +0.85(+5.97%)
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.