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 (%)
May 24, 2011 23.28 23.55 22.95 22.97 198,097 -0.25(-1.08%)
May 23, 2011 23.27 23.63 23.16 23.22 147,476 -0.36(-1.53%)
May 20, 2011 23.73 23.92 23.54 23.58 211,147 -0.12(-0.51%)
May 19, 2011 23.42 23.77 23.18 23.70 308,287 +0.49(+2.11%)
May 18, 2011 22.47 23.29 22.43 23.21 239,928 +0.75(+3.34%)
May 17, 2011 22.49 22.75 22.33 22.46 390,726 -0.26(-1.14%)
May 16, 2011 22.32 22.97 22.32 22.72 300,421 +0.19(+0.84%)
May 13, 2011 22.50 22.72 22.32 22.53 289,622 +0.01(+0.04%)
May 12, 2011 21.92 22.61 21.69 22.52 267,271 +0.50(+2.27%)
May 11, 2011 22.06 22.45 21.74 22.02 307,953 -0.18(-0.81%)
May 10, 2011 22.69 22.69 22.13 22.20 243,646 -0.34(-1.51%)
May 09, 2011 22.24 22.66 22.12 22.54 197,621 +0.17(+0.76%)
May 06, 2011 23.12 23.22 22.33 22.37 213,201 -0.45(-1.97%)
May 05, 2011 22.38 23.22 22.33 22.82 275,879 +0.24(+1.06%)
May 04, 2011 22.28 22.79 22.08 22.58 377,578 +0.31(+1.39%)
May 03, 2011 22.98 22.99 22.03 22.27 431,183 -0.79(-3.43%)
May 02, 2011 23.03 23.08 23.01 23.06 328,871 -0.85(-3.56%)
Apr 29, 2011 23.81 24.01 22.86 23.91 608,117 -0.31(-1.28%)
Apr 28, 2011 25.64 25.64 23.26 24.22 1,113,528 -1.58(-6.12%)
Apr 27, 2011 25.85 26.01 25.63 25.80 356,452 -0.02(-0.08%)
Apr 26, 2011 25.78 25.91 25.63 25.82 568,309 +0.15(+0.58%)
Apr 25, 2011 25.54 25.79 25.37 25.67 96,901 +0.27(+1.06%)
Apr 21, 2011 26.30 26.30 25.19 25.40 138,521 -0.65(-2.50%)
Apr 20, 2011 26.24 26.65 25.87 26.05 191,154 +0.36(+1.40%)
Apr 19, 2011 24.92 25.74 24.90 25.69 347,304 +0.95(+3.84%)
Apr 18, 2011 24.28 24.78 24.22 24.74 180,426 +0.02(+0.08%)
Apr 15, 2011 24.50 24.89 24.38 24.72 175,235 +0.20(+0.82%)
Apr 14, 2011 24.18 24.63 24.18 24.52 241,396 +0.01(+0.04%)
Apr 13, 2011 24.70 24.75 24.01 24.51 134,283 -0.01(-0.04%)
Apr 12, 2011 24.35 24.75 24.09 24.52 262,059 -0.10(-0.41%)
Apr 11, 2011 24.58 24.72 24.44 24.62 150,664 +0.10(+0.41%)
Apr 08, 2011 25.19 25.22 24.40 24.52 203,560 -0.43(-1.72%)
Apr 07, 2011 24.68 25.28 24.68 24.95 173,015 +0.34(+1.38%)
Apr 06, 2011 24.74 24.92 24.17 24.61 262,721 +0.01(+0.04%)
Apr 05, 2011 24.25 24.88 23.83 24.60 239,735 +0.05(+0.20%)
Apr 04, 2011 24.35 24.62 24.01 24.55 353,599 +0.24(+0.99%)
Apr 01, 2011 24.41 24.60 24.20 24.31 178,127 +0.18(+0.75%)
Mar 31, 2011 24.26 24.33 23.83 24.13 237,134 -0.16(-0.66%)
Mar 30, 2011 24.26 24.49 24.01 24.29 221,768 +0.02(+0.08%)
Mar 29, 2011 24.32 24.72 23.77 24.27 326,237 +0.08(+0.33%)
Mar 28, 2011 24.15 24.48 23.88 24.19 286,609 +0.19(+0.79%)
Mar 25, 2011 24.09 24.22 23.90 24.00 279,860 +0.09(+0.38%)
Mar 24, 2011 24.31 24.42 23.87 23.91 218,985 -0.30(-1.24%)
Mar 23, 2011 24.54 24.54 23.80 24.21 303,896 -0.12(-0.49%)
Mar 22, 2011 25.00 25.15 24.21 24.33 142,550 -0.71(-2.84%)
Mar 21, 2011 24.67 25.14 24.64 25.04 411,190 +1.09(+4.55%)
Mar 18, 2011 23.97 24.11 23.68 23.95 469,699 +0.46(+1.96%)
Mar 17, 2011 23.58 23.66 23.30 23.49 572,013 +0.36(+1.56%)
Mar 16, 2011 23.80 23.80 23.03 23.13 513,401 -0.84(-3.50%)
Mar 15, 2011 23.64 24.13 23.52 23.97 410,917 +0.38(+1.61%)
Mar 14, 2011 24.22 24.59 23.24 23.59 706,210 -0.91(-3.71%)
Mar 11, 2011 24.67 24.77 24.40 24.50 241,399 -0.13(-0.53%)
Mar 10, 2011 24.92 25.05 24.54 24.63 325,818 -0.78(-3.07%)
Mar 09, 2011 25.72 25.72 25.11 25.41 331,681 -0.26(-1.01%)
Mar 08, 2011 24.65 25.98 24.56 25.67 603,950 +1.09(+4.43%)
Mar 07, 2011 25.27 25.57 24.34 24.58 543,307 -0.58(-2.31%)
Mar 04, 2011 25.48 25.57 24.72 25.16 257,244 -0.23(-0.91%)
Mar 03, 2011 25.26 25.61 24.91 25.39 475,594 +0.58(+2.34%)
Mar 02, 2011 24.77 25.22 24.49 24.81 382,343 +0.11(+0.45%)
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.