Meritage Corp (NY: MTH )

120.65 USD +0.11 (+0.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 14.57 15.10 13.90 14.57 757,197 -0.28(-1.89%)
Dec 28, 2007 15.75 15.75 14.80 14.85 453,565 -0.45(-2.94%)
Dec 27, 2007 15.67 16.33 15.20 15.30 651,735 -0.51(-3.23%)
Dec 26, 2007 16.22 16.64 15.55 15.81 560,135 -0.67(-4.07%)
Dec 24, 2007 16.15 17.40 16.15 16.48 511,950 -1.22(-6.89%)
Dec 21, 2007 15.53 17.70 14.56 17.70 1,668,877 +2.53(+16.68%)
Dec 20, 2007 15.29 15.38 14.52 15.17 388,700 -0.23(-1.49%)
Dec 19, 2007 14.50 15.55 14.30 15.40 692,891 +0.57(+3.84%)
Dec 18, 2007 15.05 15.21 14.69 14.83 622,900 +0.33(+2.28%)
Dec 17, 2007 14.78 15.30 14.27 14.50 545,550 -0.60(-3.97%)
Dec 14, 2007 15.15 15.25 14.61 15.10 502,100 -0.20(-1.31%)
Dec 13, 2007 15.94 15.98 15.04 15.30 524,724 -0.68(-4.26%)
Dec 12, 2007 16.51 17.12 15.76 15.98 716,225 +0.00(+0.00%)
Dec 11, 2007 16.87 17.10 14.95 15.98 760,679 -0.78(-4.65%)
Dec 10, 2007 16.50 17.25 16.31 16.76 879,699 +0.27(+1.64%)
Dec 07, 2007 16.20 16.59 15.82 16.49 435,644 +0.28(+1.73%)
Dec 06, 2007 14.55 16.26 14.01 16.21 770,000 +1.60(+10.95%)
Dec 05, 2007 14.96 14.98 14.30 14.61 345,000 +0.00(+0.00%)
Dec 04, 2007 15.37 15.37 14.50 14.61 402,950 -1.24(-7.82%)
Dec 03, 2007 13.51 15.85 13.50 15.85 395,500 +2.18(+15.95%)
Nov 30, 2007 14.38 14.50 13.60 13.67 680,863 +0.22(+1.64%)
Nov 29, 2007 13.87 14.49 13.14 13.45 465,539 -0.76(-5.35%)
Nov 28, 2007 12.76 14.44 12.76 14.21 633,479 +1.56(+12.33%)
Nov 27, 2007 12.98 13.40 12.00 12.65 1,130,122 -0.19(-1.48%)
Nov 26, 2007 13.85 14.03 12.75 12.84 628,922 -1.44(-10.08%)
Nov 23, 2007 14.33 14.60 14.23 14.28 94,900 +0.08(+0.56%)
Nov 21, 2007 15.10 15.10 13.80 14.20 474,359 -0.90(-5.96%)
Nov 20, 2007 14.90 15.24 14.07 15.10 541,100 +0.28(+1.89%)
Nov 19, 2007 14.76 14.95 14.04 14.82 374,210 -0.13(-0.87%)
Nov 16, 2007 14.65 15.18 14.07 14.95 372,243 +0.36(+2.47%)
Nov 15, 2007 14.73 15.06 14.20 14.59 474,700 -0.31(-2.08%)
Nov 14, 2007 15.37 16.06 14.79 14.90 525,464 -0.40(-2.61%)
Nov 13, 2007 15.00 15.73 14.75 15.30 567,750 +0.43(+2.89%)
Nov 12, 2007 16.86 16.86 14.69 14.87 579,700 -1.00(-6.30%)
Nov 09, 2007 16.00 16.19 15.44 15.87 537,000 -0.41(-2.52%)
Nov 08, 2007 17.26 17.46 15.80 16.28 667,000 -0.98(-5.68%)
Nov 07, 2007 16.63 17.26 16.55 17.26 273,600 -0.05(-0.29%)
Nov 06, 2007 16.56 17.31 16.25 17.31 378,545 +0.56(+3.34%)
Nov 05, 2007 16.05 17.98 16.00 16.75 783,396 +0.04(+0.24%)
Nov 02, 2007 15.50 16.74 14.80 16.71 706,800 +1.21(+7.81%)
Nov 01, 2007 15.50 15.94 15.03 15.50 623,600 -0.59(-3.67%)
Oct 31, 2007 16.81 17.24 15.50 16.09 890,900 -0.76(-4.51%)
Oct 30, 2007 15.34 16.85 15.07 16.85 499,360 +1.15(+7.32%)
Oct 29, 2007 15.79 16.38 14.97 15.70 611,800 +0.05(+0.32%)
Oct 26, 2007 16.24 17.00 15.50 15.65 1,002,000 -0.34(-2.13%)
Oct 25, 2007 15.54 16.28 14.77 15.99 902,600 +0.22(+1.40%)
Oct 24, 2007 14.57 15.88 14.25 15.77 712,300 +1.15(+7.87%)
Oct 23, 2007 14.83 15.50 14.23 14.62 781,800 +0.52(+3.69%)
Oct 22, 2007 13.28 14.75 13.10 14.10 875,500 +0.82(+6.17%)
Oct 19, 2007 13.30 14.00 13.25 13.28 544,300 -0.12(-0.90%)
Oct 18, 2007 13.91 13.91 13.35 13.40 590,900 -0.58(-4.15%)
Oct 17, 2007 14.70 14.90 13.88 13.98 675,900 -0.52(-3.59%)
Oct 16, 2007 15.09 15.46 14.50 14.50 394,800 -0.92(-5.97%)
Oct 15, 2007 15.72 15.91 15.00 15.42 473,000 -0.30(-1.91%)
Oct 12, 2007 16.12 16.21 15.41 15.72 275,100 -0.38(-2.36%)
Oct 11, 2007 15.99 16.30 15.78 16.10 573,500 +0.32(+2.03%)
Oct 10, 2007 15.55 15.87 15.31 15.78 559,100 +0.29(+1.87%)
Oct 09, 2007 16.03 16.03 15.26 15.49 766,100 -0.52(-3.25%)
Oct 08, 2007 17.39 17.39 15.96 16.01 409,600 -1.24(-7.19%)
Oct 05, 2007 16.59 17.50 15.91 17.25 922,200 +0.94(+5.76%)
Oct 04, 2007 17.13 17.21 15.73 16.31 725,000 -0.42(-2.51%)
Oct 03, 2007 16.19 17.15 15.86 16.73 1,005,198 +0.54(+3.34%)
Oct 02, 2007 14.91 16.39 14.91 16.19 1,203,900 +1.50(+10.21%)
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.