Meritage Corp (NY: MTH )

88.32 -0.85 (-0.95%)
Streaming Delayed Price Updated: 10:50 AM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 16.39 18.75 15.74 18.05 1,012,939 +1.44(+8.67%)
Jul 30, 2008 18.03 18.60 16.39 16.61 1,105,842 -1.07(-6.05%)
Jul 29, 2008 17.68 18.75 15.40 17.68 1,577,820 +2.56(+16.93%)
Jul 28, 2008 16.93 17.44 15.00 15.12 759,900 -1.96(-11.48%)
Jul 25, 2008 16.80 17.90 16.19 17.08 698,837 +0.28(+1.67%)
Jul 24, 2008 19.52 19.73 16.62 16.80 831,664 -2.56(-13.22%)
Jul 23, 2008 19.52 20.84 19.10 19.36 1,180,033 -0.26(-1.33%)
Jul 22, 2008 16.98 19.72 16.67 19.62 839,380 +2.58(+15.14%)
Jul 21, 2008 16.25 18.60 15.89 17.04 877,373 +1.03(+6.43%)
Jul 18, 2008 16.06 16.71 15.20 16.01 637,390 +0.08(+0.50%)
Jul 17, 2008 15.51 17.00 15.25 15.93 1,554,651 +0.54(+3.51%)
Jul 16, 2008 13.25 15.47 12.80 15.39 1,192,555 +2.14(+16.15%)
Jul 15, 2008 12.84 14.36 12.23 13.25 844,787 +0.30(+2.32%)
Jul 14, 2008 13.13 13.87 12.26 12.95 787,268 +0.18(+1.41%)
Jul 11, 2008 13.05 14.16 12.18 12.77 1,224,778 -0.44(-3.33%)
Jul 10, 2008 13.67 14.66 13.00 13.21 525,250 -0.53(-3.86%)
Jul 09, 2008 15.42 15.50 13.59 13.74 666,173 -1.26(-8.40%)
Jul 08, 2008 13.58 15.45 13.28 15.00 999,428 +1.50(+11.11%)
Jul 07, 2008 14.78 14.86 12.90 13.50 794,676 -1.17(-7.98%)
Jul 04, 2008 14.79 14.79 13.88 14.67 317,302 +0.00(+0.00%)
Jul 03, 2008 14.79 14.79 13.88 14.67 317,302 -0.02(-0.14%)
Jul 02, 2008 15.25 15.50 14.60 14.69 446,218 -0.31(-2.07%)
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.