Meritage Corp (NY: MTH )

105.60 USD +0.25 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 17.53 18.14 17.46 18.12 1,090,800 +1.21(+7.16%)
Aug 30, 2007 16.25 16.96 16.10 16.91 588,600 +0.46(+2.80%)
Aug 29, 2007 16.50 16.75 15.65 16.45 778,300 +0.26(+1.61%)
Aug 28, 2007 17.18 17.26 15.88 16.19 1,135,200 -1.09(-6.31%)
Aug 27, 2007 18.99 19.20 17.25 17.28 834,691 -1.71(-9.00%)
Aug 24, 2007 18.29 19.45 18.15 18.99 649,500 +0.34(+1.82%)
Aug 23, 2007 19.71 19.97 18.56 18.65 732,400 -1.04(-5.28%)
Aug 22, 2007 19.82 20.40 19.06 19.69 780,300 +0.09(+0.46%)
Aug 21, 2007 19.35 19.74 18.56 19.60 804,400 +0.10(+0.51%)
Aug 20, 2007 18.84 19.77 18.59 19.50 844,000 +0.60(+3.17%)
Aug 17, 2007 18.20 19.88 16.66 18.90 1,220,800 +2.19(+13.11%)
Aug 16, 2007 15.61 17.32 15.51 16.71 1,614,582 +0.70(+4.37%)
Aug 15, 2007 19.04 19.31 15.52 16.01 1,590,200 -3.12(-16.31%)
Aug 14, 2007 20.03 20.14 18.85 19.13 845,000 -0.97(-4.83%)
Aug 13, 2007 20.15 20.69 18.90 20.10 757,300 -0.05(-0.25%)
Aug 10, 2007 20.64 21.37 19.58 20.15 1,540,800 -0.49(-2.37%)
Aug 09, 2007 19.80 21.93 18.79 20.64 2,340,895 +0.67(+3.36%)
Aug 08, 2007 18.27 22.57 18.17 19.97 3,394,900 +1.93(+10.70%)
Aug 07, 2007 16.85 18.13 16.50 18.04 1,373,730 +1.05(+6.18%)
Aug 06, 2007 17.33 17.50 15.66 16.99 1,524,800 +0.06(+0.35%)
Aug 03, 2007 17.20 18.51 16.81 16.93 1,853,976 -1.58(-8.54%)
Aug 02, 2007 18.43 19.15 18.29 18.51 1,753,602 +0.26(+1.42%)
Aug 01, 2007 18.79 19.50 16.40 18.25 2,951,115 -1.25(-6.41%)
Jul 31, 2007 19.81 20.14 19.35 19.50 1,558,408 -0.19(-0.96%)
Jul 30, 2007 19.86 20.00 19.40 19.69 1,131,928 +0.18(+0.92%)
Jul 27, 2007 19.62 19.94 18.88 19.51 1,693,338 -0.17(-0.86%)
Jul 26, 2007 20.22 20.40 19.20 19.68 1,706,719 -1.38(-6.55%)
Jul 25, 2007 22.25 22.25 20.60 21.06 1,401,538 -0.38(-1.77%)
Jul 24, 2007 22.20 22.32 21.26 21.44 1,489,257 -1.09(-4.84%)
Jul 23, 2007 23.85 24.00 22.50 22.53 1,106,000 -1.39(-5.81%)
Jul 20, 2007 23.96 24.08 23.31 23.92 1,253,700 -0.10(-0.42%)
Jul 19, 2007 24.16 24.40 23.93 24.02 376,600 -0.05(-0.21%)
Jul 18, 2007 24.60 24.99 23.68 24.07 1,113,540 -0.82(-3.29%)
Jul 17, 2007 25.45 25.50 24.76 24.89 1,111,100 -0.57(-2.24%)
Jul 16, 2007 25.68 25.99 25.26 25.46 776,200 -0.28(-1.09%)
Jul 13, 2007 25.23 26.00 25.06 25.74 1,268,100 +0.61(+2.43%)
Jul 12, 2007 24.83 25.27 24.53 25.13 909,400 +0.37(+1.49%)
Jul 11, 2007 24.66 24.92 24.23 24.76 970,700 -0.05(-0.20%)
Jul 10, 2007 25.98 25.98 24.75 24.81 1,621,700 -1.46(-5.56%)
Jul 09, 2007 26.60 26.60 26.16 26.27 1,301,300 -0.46(-1.72%)
Jul 06, 2007 25.50 26.96 25.76 26.73 1,338,714 +0.62(+2.37%)
Jul 05, 2007 26.06 26.21 25.69 26.11 703,200 +0.10(+0.38%)
Jul 03, 2007 26.65 26.97 26.00 26.01 623,800 -0.56(-2.11%)
Jul 02, 2007 26.74 26.75 26.00 26.57 1,039,578 -0.18(-0.67%)
Jun 29, 2007 27.67 27.74 26.54 26.75 838,300 -0.78(-2.83%)
Jun 28, 2007 27.60 27.98 27.42 27.53 683,400 -0.49(-1.75%)
Jun 27, 2007 27.11 28.02 26.71 28.02 771,883 +0.91(+3.36%)
Jun 26, 2007 27.65 28.00 27.00 27.11 777,000 -0.54(-1.95%)
Jun 25, 2007 27.90 28.37 27.46 27.65 710,867 -0.30(-1.07%)
Jun 22, 2007 28.77 28.78 27.67 27.95 975,300 -0.92(-3.19%)
Jun 21, 2007 28.75 29.03 28.26 28.87 603,700 +0.12(+0.42%)
Jun 20, 2007 29.25 29.37 28.75 28.75 794,000 -0.43(-1.47%)
Jun 19, 2007 29.39 29.50 28.75 29.18 680,600 -0.20(-0.68%)
Jun 18, 2007 29.82 29.99 29.07 29.38 724,500 -0.44(-1.48%)
Jun 15, 2007 30.35 30.56 29.74 29.82 794,000 -0.07(-0.23%)
Jun 14, 2007 29.80 30.17 29.57 29.89 597,800 +0.09(+0.30%)
Jun 13, 2007 30.00 30.38 29.20 29.80 848,100 -0.02(-0.07%)
Jun 12, 2007 30.37 30.50 29.68 29.82 935,800 -0.65(-2.13%)
Jun 11, 2007 32.00 32.00 30.36 30.47 1,054,600 -1.65(-5.14%)
Jun 08, 2007 31.25 32.23 30.49 32.12 1,323,710 +0.87(+2.78%)
Jun 07, 2007 33.10 32.55 31.07 31.25 1,692,100 -1.85(-5.59%)
Jun 06, 2007 34.63 33.75 33.00 33.10 739,800 -0.90(-2.65%)
Jun 05, 2007 34.62 34.68 33.75 34.00 700,500 -0.85(-2.44%)
Jun 04, 2007 34.46 35.08 34.10 34.85 521,300 +0.39(+1.13%)
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.