Meritage Corp (NY: MTH )

111.08 USD +1.91 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2011 15.10 15.33 14.23 14.24 472,665 -0.90(-5.94%)
Sep 30, 2011 15.41 15.50 14.95 15.14 517,880 -0.69(-4.36%)
Sep 29, 2011 15.57 15.84 15.19 15.83 308,481 +0.73(+4.83%)
Sep 28, 2011 15.72 15.72 15.05 15.10 319,433 -0.57(-3.64%)
Sep 27, 2011 15.77 16.35 15.46 15.67 449,605 +0.38(+2.49%)
Sep 26, 2011 15.29 15.47 14.62 15.29 337,799 +0.17(+1.12%)
Sep 23, 2011 14.83 15.29 14.71 15.12 459,647 +0.31(+2.09%)
Sep 22, 2011 15.23 15.74 14.50 14.81 627,193 -1.09(-6.86%)
Sep 21, 2011 17.09 17.35 15.89 15.90 634,742 -1.27(-7.40%)
Sep 20, 2011 17.37 17.60 17.12 17.17 559,559 -0.02(-0.12%)
Sep 19, 2011 16.98 17.30 16.66 17.19 328,497 -0.15(-0.87%)
Sep 16, 2011 17.37 17.77 17.18 17.34 613,319 +0.00(+0.00%)
Sep 15, 2011 17.24 17.46 16.73 17.34 257,231 +0.34(+2.00%)
Sep 14, 2011 16.55 17.41 16.20 17.00 319,351 +0.65(+3.98%)
Sep 13, 2011 16.54 16.88 16.16 16.35 611,175 -0.06(-0.37%)
Sep 12, 2011 16.15 16.60 15.68 16.41 582,130 -0.15(-0.91%)
Sep 09, 2011 17.01 17.01 16.13 16.56 379,378 -0.72(-4.17%)
Sep 08, 2011 17.51 18.03 17.18 17.28 305,437 -0.50(-2.81%)
Sep 07, 2011 17.14 17.80 17.14 17.78 238,118 +0.99(+5.90%)
Sep 06, 2011 16.41 17.07 16.28 16.79 394,007 -0.17(-1.00%)
Sep 02, 2011 17.28 17.49 16.82 16.96 319,916 -0.80(-4.50%)
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.