Meritage Corp (NY: MTH )

115.29 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 22.56 22.78 21.85 22.41 683,402 -0.44(-1.93%)
Aug 28, 2009 23.89 24.18 22.51 22.85 1,308,078 -0.62(-2.64%)
Aug 27, 2009 24.09 24.24 22.48 23.47 583,104 -0.43(-1.80%)
Aug 26, 2009 23.42 24.35 22.64 23.90 985,579 +0.71(+3.06%)
Aug 25, 2009 22.88 24.12 22.66 23.19 717,419 +0.60(+2.66%)
Aug 24, 2009 23.00 23.74 22.26 22.59 629,246 -0.24(-1.05%)
Aug 21, 2009 21.98 23.13 21.95 22.83 934,077 +1.21(+5.60%)
Aug 20, 2009 21.39 22.15 21.34 21.62 604,619 +0.25(+1.17%)
Aug 19, 2009 20.64 21.69 20.36 21.37 403,286 +0.16(+0.75%)
Aug 18, 2009 20.49 21.30 20.29 21.21 464,871 +1.03(+5.10%)
Aug 17, 2009 20.54 21.00 20.15 20.18 464,363 -1.29(-6.01%)
Aug 14, 2009 22.19 22.19 20.93 21.47 421,015 -0.75(-3.38%)
Aug 13, 2009 22.40 22.48 21.26 22.22 383,108 +0.11(+0.50%)
Aug 12, 2009 21.97 23.19 21.50 22.11 761,746 +0.45(+2.08%)
Aug 11, 2009 21.92 22.06 21.06 21.66 487,764 -0.54(-2.43%)
Aug 10, 2009 22.93 23.02 21.95 22.20 449,088 -0.94(-4.06%)
Aug 07, 2009 22.40 23.67 22.34 23.14 849,920 +1.31(+6.00%)
Aug 06, 2009 22.56 22.94 21.70 21.83 627,080 -0.51(-2.28%)
Aug 05, 2009 22.02 22.40 21.14 22.34 551,525 +0.41(+1.87%)
Aug 04, 2009 20.97 22.01 20.95 21.93 1,027,481 +0.43(+2.00%)
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.