Meritage Corp (NY: MTH )

117.94 USD -0.10 (-0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 12.77 14.35 12.12 13.73 877,209 +0.83(+6.43%)
Oct 30, 2008 11.16 13.00 11.00 12.90 1,056,425 +2.34(+22.16%)
Oct 29, 2008 9.320 12.11 9.140 10.56 3,630,853 +1.71(+19.32%)
Oct 28, 2008 13.16 13.30 7.510 8.850 4,113,618 -3.99(-31.07%)
Oct 27, 2008 12.49 13.68 12.16 12.84 727,000 +0.25(+1.99%)
Oct 24, 2008 11.67 14.22 11.04 12.59 540,079 -1.13(-8.24%)
Oct 23, 2008 15.35 15.62 11.64 13.72 777,462 -1.40(-9.26%)
Oct 22, 2008 14.10 15.55 13.68 15.12 510,964 +0.48(+3.28%)
Oct 21, 2008 15.87 16.74 14.40 14.64 812,692 -1.79(-10.89%)
Oct 20, 2008 15.19 16.44 14.99 16.43 786,159 +1.44(+9.61%)
Oct 17, 2008 14.43 15.51 13.90 14.99 666,017 -0.52(-3.35%)
Oct 16, 2008 14.86 15.86 13.60 15.51 544,501 +0.77(+5.22%)
Oct 15, 2008 16.00 16.47 13.69 14.74 606,601 -1.73(-10.50%)
Oct 14, 2008 18.49 18.87 15.75 16.47 761,359 -0.89(-5.13%)
Oct 13, 2008 15.07 17.37 14.35 17.36 828,456 +3.36(+24.00%)
Oct 10, 2008 12.63 16.35 12.63 14.00 0 +0.10(+0.72%)
Oct 09, 2008 16.21 16.82 13.52 13.90 975,276 -2.21(-13.72%)
Oct 08, 2008 14.94 18.00 13.99 16.11 1,287,578 +1.10(+7.33%)
Oct 07, 2008 19.98 20.00 14.37 15.01 1,372,019 -4.69(-23.81%)
Oct 06, 2008 20.01 20.43 18.16 19.70 1,117,900 -1.30(-6.19%)
Oct 03, 2008 24.28 25.01 20.56 21.00 0 -2.65(-11.21%)
Oct 02, 2008 25.34 25.67 23.38 23.65 564,225 -1.79(-7.04%)
Oct 01, 2008 24.70 25.69 23.38 25.44 715,163 +0.74(+3.00%)
Sep 30, 2008 24.29 25.17 22.92 24.70 958,087 +0.95(+4.00%)
Sep 29, 2008 25.00 26.00 23.22 23.75 887,514 -1.79(-7.01%)
Sep 26, 2008 23.23 25.68 23.00 25.54 0 +0.57(+2.28%)
Sep 25, 2008 24.93 25.51 24.52 24.97 1,091,850 +0.50(+2.04%)
Sep 24, 2008 24.49 25.30 23.21 24.47 730,434 +0.11(+0.45%)
Sep 23, 2008 24.88 25.76 23.10 24.36 738,655 -0.40(-1.62%)
Sep 22, 2008 26.49 26.66 24.62 24.76 1,088,771 -1.27(-4.88%)
Sep 19, 2008 29.49 29.49 25.50 26.03 0 -0.97(-3.59%)
Sep 18, 2008 23.70 27.95 19.97 27.00 2,214,081 +3.81(+16.43%)
Sep 17, 2008 25.33 25.74 23.00 23.19 1,552,822 -2.97(-11.35%)
Sep 16, 2008 24.84 27.00 23.74 26.16 1,848,294 +0.54(+2.11%)
Sep 15, 2008 25.49 27.20 24.88 25.62 828,476 -0.45(-1.73%)
Sep 12, 2008 26.33 27.50 25.96 26.07 902,464 -1.07(-3.94%)
Sep 11, 2008 24.88 27.80 24.63 27.14 1,668,197 +1.28(+4.95%)
Sep 10, 2008 25.15 26.99 24.71 25.86 1,658,970 +0.90(+3.61%)
Sep 09, 2008 26.03 27.22 24.22 24.96 1,621,788 -2.24(-8.24%)
Sep 08, 2008 24.51 28.00 24.51 27.20 2,676,634 +4.16(+18.06%)
Sep 05, 2008 22.13 23.55 20.61 23.04 0 +0.59(+2.63%)
Sep 04, 2008 22.02 23.01 21.92 22.45 827,906 -0.41(-1.79%)
Sep 03, 2008 24.01 24.45 22.54 22.86 1,089,510 -0.67(-2.85%)
Sep 02, 2008 24.28 24.93 22.94 23.53 773,875 +0.11(+0.47%)
Aug 29, 2008 23.00 24.29 22.51 23.42 0 -0.16(-0.68%)
Aug 28, 2008 22.15 23.69 22.15 23.58 1,039,877 +1.73(+7.92%)
Aug 27, 2008 21.20 22.39 20.38 21.85 754,843 +1.64(+8.11%)
Aug 26, 2008 20.50 21.63 19.82 20.21 465,907 -0.25(-1.22%)
Aug 25, 2008 22.58 23.25 20.30 20.46 831,634 -2.21(-9.75%)
Aug 22, 2008 22.01 23.00 21.60 22.67 0 +0.81(+3.71%)
Aug 21, 2008 20.02 21.89 19.58 21.86 656,113 +1.33(+6.48%)
Aug 20, 2008 18.84 20.54 18.69 20.53 744,458 +1.69(+8.97%)
Aug 19, 2008 19.18 19.98 18.60 18.84 637,006 -0.85(-4.32%)
Aug 18, 2008 22.08 22.08 19.45 19.69 789,548 -2.16(-9.89%)
Aug 15, 2008 21.83 23.05 21.26 21.85 0 +0.30(+1.39%)
Aug 14, 2008 20.98 22.68 20.86 21.55 807,267 +0.45(+2.13%)
Aug 13, 2008 19.88 21.45 19.20 21.10 718,271 +1.21(+6.08%)
Aug 12, 2008 21.64 23.27 19.68 19.89 989,326 -1.85(-8.51%)
Aug 11, 2008 21.24 23.95 21.06 21.74 1,660,343 +0.42(+1.97%)
Aug 08, 2008 19.33 21.48 19.20 21.32 1,084,173 +1.81(+9.28%)
Aug 07, 2008 18.62 20.00 17.93 19.51 1,184,418 +0.52(+2.74%)
Aug 06, 2008 17.92 19.49 17.33 18.99 849,560 +0.81(+4.46%)
Aug 05, 2008 18.06 18.70 17.50 18.18 877,727 +0.54(+3.06%)
Aug 04, 2008 17.61 18.38 16.41 17.64 862,585 -0.05(-0.28%)
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.