Meritage Corp (NY: MTH )

99.51 USD -2.30 (-2.26%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 9.850 10.66 9.780 9.920 0 -0.31(-3.03%)
Feb 26, 2009 10.66 11.16 10.20 10.23 913,394 -0.21(-2.01%)
Feb 25, 2009 10.99 11.10 9.850 10.44 1,058,953 -0.55(-5.00%)
Feb 24, 2009 10.12 11.57 9.700 10.99 1,092,585 +1.18(+12.03%)
Feb 23, 2009 10.19 10.47 9.500 9.810 870,643 -0.22(-2.19%)
Feb 20, 2009 9.880 10.23 9.510 10.03 0 +0.00(+0.00%)
Feb 19, 2009 11.95 12.10 9.940 10.03 1,242,038 -1.38(-12.09%)
Feb 18, 2009 12.10 12.74 11.35 11.41 1,236,242 -0.64(-5.31%)
Feb 17, 2009 12.33 12.33 11.66 12.05 1,016,935 -0.92(-7.09%)
Feb 13, 2009 12.39 13.30 11.87 12.97 1,076,109 +0.56(+4.51%)
Feb 12, 2009 13.85 13.85 11.23 12.41 2,089,825 -1.86(-13.03%)
Feb 11, 2009 13.86 14.85 13.37 14.27 1,336,470 +0.56(+4.08%)
Feb 10, 2009 15.39 16.41 13.50 13.71 1,868,315 -2.05(-13.01%)
Feb 09, 2009 15.43 17.04 14.81 15.76 1,244,128 +0.26(+1.68%)
Feb 06, 2009 14.25 16.10 13.96 15.50 1,886,548 +1.50(+10.71%)
Feb 05, 2009 13.65 15.30 13.47 14.00 1,579,424 +0.20(+1.45%)
Feb 04, 2009 13.82 14.50 13.52 13.80 1,090,441 -0.36(-2.54%)
Feb 03, 2009 12.28 14.44 12.27 14.16 1,552,490 +2.12(+17.61%)
Feb 02, 2009 10.63 12.38 10.44 12.04 1,843,565 +1.02(+9.26%)
Jan 30, 2009 10.67 11.25 10.15 11.02 0 +0.42(+3.96%)
Jan 29, 2009 11.05 11.82 10.10 10.60 1,099,043 -1.43(-11.89%)
Jan 28, 2009 11.21 12.50 11.21 12.03 886,404 +1.15(+10.57%)
Jan 27, 2009 11.49 11.71 10.82 10.88 547,963 -0.47(-4.14%)
Jan 26, 2009 10.70 12.27 10.63 11.35 1,085,998 +0.65(+6.07%)
Jan 23, 2009 10.08 11.30 9.720 10.70 1,156,687 +0.41(+3.98%)
Jan 22, 2009 9.490 10.64 9.300 10.29 884,069 +0.40(+4.04%)
Jan 21, 2009 9.910 10.18 9.050 9.890 1,079,564 +0.23(+2.38%)
Jan 20, 2009 10.59 11.02 9.650 9.660 1,270,945 -1.24(-11.38%)
Jan 16, 2009 11.28 11.42 10.13 10.90 0 +0.19(+1.77%)
Jan 15, 2009 10.76 11.65 9.990 10.71 999,208 -0.05(-0.46%)
Jan 14, 2009 12.12 12.26 10.69 10.76 1,174,486 -1.79(-14.26%)
Jan 13, 2009 12.04 12.74 11.55 12.55 953,463 +0.50(+4.15%)
Jan 12, 2009 14.41 14.68 12.04 12.05 913,390 -2.33(-16.20%)
Jan 09, 2009 14.10 14.55 12.76 14.38 1,128,197 +0.24(+1.70%)
Jan 08, 2009 13.81 14.28 12.77 14.14 910,660 +0.31(+2.24%)
Jan 07, 2009 14.18 14.45 13.34 13.83 842,547 -0.85(-5.79%)
Jan 06, 2009 13.55 14.71 13.38 14.68 798,812 +1.33(+9.96%)
Jan 05, 2009 12.05 13.43 11.81 13.35 820,390 +1.34(+11.16%)
Jan 02, 2009 11.82 12.44 11.52 12.01 0 -0.16(-1.31%)
Jan 01, 2009 11.18 12.20 10.82 12.17 0 +0.00(+0.00%)
Dec 31, 2008 11.18 12.20 10.82 12.17 903,739 +0.98(+8.76%)
Dec 30, 2008 9.630 11.48 9.320 11.19 890,920 +1.57(+16.32%)
Dec 29, 2008 10.38 10.65 9.560 9.620 780,028 -0.85(-8.12%)
Dec 26, 2008 10.79 11.28 10.24 10.47 502,892 -0.18(-1.69%)
Dec 24, 2008 11.27 11.27 10.56 10.65 270,475 -0.66(-5.84%)
Dec 23, 2008 11.49 11.66 10.83 11.31 878,255 -0.14(-1.22%)
Dec 22, 2008 14.46 14.60 11.00 11.45 1,469,964 -2.96(-20.54%)
Dec 19, 2008 14.85 15.34 14.37 14.41 1,552,696 +0.01(+0.07%)
Dec 18, 2008 13.74 14.79 13.73 14.40 897,429 +0.41(+2.93%)
Dec 17, 2008 13.66 14.48 13.15 13.99 927,307 -0.02(-0.14%)
Dec 16, 2008 11.40 14.17 11.10 14.01 1,022,799 +3.01(+27.36%)
Dec 15, 2008 13.26 13.46 10.95 11.00 1,211,317 -1.96(-15.12%)
Dec 12, 2008 11.50 13.12 11.14 12.96 1,172,952 +0.71(+5.80%)
Dec 11, 2008 14.72 14.99 11.94 12.25 1,008,919 -2.72(-18.17%)
Dec 10, 2008 13.81 15.04 12.89 14.97 788,625 +1.33(+9.75%)
Dec 09, 2008 13.92 14.92 13.23 13.64 951,641 -0.67(-4.68%)
Dec 08, 2008 14.05 14.61 13.08 14.31 804,792 +0.95(+7.11%)
Dec 05, 2008 12.24 14.01 11.43 13.36 970,706 +0.84(+6.71%)
Dec 04, 2008 11.29 13.43 11.29 12.52 1,603,915 +1.03(+8.96%)
Dec 03, 2008 10.71 12.28 9.340 11.49 1,248,871 +1.61(+16.30%)
Dec 02, 2008 9.760 10.51 9.300 9.880 1,238,623 +0.20(+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.