Meritage Corp (NY: MTH )

114.59 USD -0.77 (-0.67%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 16.28 16.64 16.19 16.28 3,036 +0.02(+0.12%)
Jun 29, 2010 16.47 16.67 16.11 16.26 792,342 -1.14(-6.55%)
Jun 25, 2010 17.40 17.52 16.87 17.40 639,861 -0.06(-0.34%)
Jun 24, 2010 17.46 17.87 17.18 17.46 164 -0.14(-0.80%)
Jun 23, 2010 16.85 17.76 16.81 17.60 554,128 +0.77(+4.58%)
Jun 22, 2010 16.83 17.75 16.75 16.83 803 -0.42(-2.43%)
Jun 21, 2010 17.80 18.00 17.15 17.25 563,921 -0.28(-1.60%)
Jun 18, 2010 17.53 18.36 17.44 17.53 988,551 -0.62(-3.42%)
Jun 17, 2010 18.15 18.70 17.63 18.15 156 -0.55(-2.94%)
Jun 16, 2010 18.55 18.99 18.39 18.70 230,749 -0.14(-0.74%)
Jun 15, 2010 18.84 18.86 18.10 18.84 1,396 +0.64(+3.52%)
Jun 14, 2010 18.45 18.66 18.09 18.20 374,868 -0.02(-0.11%)
Jun 11, 2010 17.80 18.36 17.80 18.22 408,352 +0.00(+0.00%)
Jun 10, 2010 18.22 18.41 17.21 18.22 1,297 +0.26(+1.45%)
Jun 09, 2010 18.26 18.53 17.79 17.96 524,164 -0.12(-0.66%)
Jun 08, 2010 17.86 18.25 17.51 18.08 980,512 +0.24(+1.35%)
Jun 07, 2010 19.40 19.51 17.81 17.84 983,889 -1.49(-7.71%)
Jun 04, 2010 19.33 20.40 19.15 19.33 748,715 -1.56(-7.47%)
Jun 03, 2010 20.89 21.38 20.61 20.89 338,465 -0.19(-0.90%)
Jun 02, 2010 21.08 21.14 20.25 21.08 426,283 +0.84(+4.15%)
Jun 01, 2010 20.24 21.10 20.24 20.24 1,132 -1.14(-5.33%)
May 28, 2010 21.38 21.79 20.98 21.38 367,248 -0.26(-1.20%)
May 27, 2010 21.44 21.64 20.78 21.64 375,957 +0.76(+3.64%)
May 26, 2010 20.88 21.65 20.68 20.88 1,136 -0.10(-0.48%)
May 25, 2010 19.96 21.09 19.70 20.98 926,367 +0.23(+1.11%)
May 24, 2010 21.05 21.60 20.67 20.75 328,726 -0.39(-1.84%)
May 21, 2010 20.32 21.47 20.20 21.14 858,198 +0.21(+1.00%)
May 20, 2010 20.87 21.56 20.76 20.93 647,659 -1.00(-4.56%)
May 19, 2010 22.21 22.86 21.50 21.93 404,309 -0.42(-1.88%)
May 18, 2010 23.20 23.62 22.26 22.35 521,251 -0.45(-1.97%)
May 17, 2010 22.42 22.82 21.56 22.80 715,673 +0.53(+2.38%)
May 14, 2010 22.27 22.52 21.81 22.27 476,840 -0.52(-2.28%)
May 13, 2010 23.87 23.93 22.51 22.79 759,474 -1.26(-5.24%)
May 12, 2010 23.36 24.12 23.34 24.05 827,624 +0.82(+3.53%)
May 11, 2010 23.97 24.25 23.16 23.23 620,467 -0.53(-2.23%)
May 10, 2010 23.52 23.80 23.44 23.76 1,005,173 +2.48(+11.65%)
May 07, 2010 21.99 22.39 20.95 21.28 1,098,715 -0.71(-3.23%)
May 06, 2010 22.63 23.51 20.80 21.99 1,317,527 -0.51(-2.27%)
May 05, 2010 22.25 23.18 21.90 22.50 2,687,401 -0.86(-3.68%)
May 04, 2010 24.70 24.82 23.26 23.36 942,506 -1.74(-6.93%)
May 03, 2010 23.90 25.44 23.73 25.10 864,560 +1.32(+5.55%)
Apr 30, 2010 25.40 25.40 23.77 23.78 660,621 -1.04(-4.19%)
Apr 29, 2010 24.05 24.98 24.05 24.82 1,193,486 +2.12(+9.34%)
Apr 28, 2010 22.50 23.07 22.20 22.70 377,007 +0.28(+1.25%)
Apr 27, 2010 22.90 23.37 22.32 22.42 428,194 -0.75(-3.24%)
Apr 26, 2010 23.93 24.21 23.04 23.17 385,977 -0.63(-2.65%)
Apr 23, 2010 22.31 24.09 22.22 23.80 1,471,002 +1.51(+6.77%)
Apr 22, 2010 20.79 22.30 20.42 22.29 626,820 +1.22(+5.79%)
Apr 21, 2010 20.66 21.11 20.59 21.07 234,486 +0.41(+1.98%)
Apr 20, 2010 20.13 20.66 20.08 20.66 313,075 +0.56(+2.79%)
Apr 19, 2010 20.30 20.68 19.82 20.10 346,349 -0.29(-1.42%)
Apr 16, 2010 21.10 21.23 20.28 20.39 486,255 -0.68(-3.23%)
Apr 15, 2010 21.15 21.25 20.98 21.07 248,586 -0.09(-0.43%)
Apr 14, 2010 20.16 21.24 20.09 21.16 712,168 +1.08(+5.38%)
Apr 13, 2010 20.21 20.39 19.96 20.08 337,709 -0.16(-0.79%)
Apr 12, 2010 20.12 20.29 19.88 20.24 513,208 +0.19(+0.95%)
Apr 09, 2010 20.00 20.10 19.82 20.05 1,117,811 +0.06(+0.30%)
Apr 08, 2010 20.43 20.43 19.93 19.99 888,293 -0.48(-2.34%)
Apr 07, 2010 20.87 20.87 20.35 20.47 455,567 -0.15(-0.73%)
Apr 06, 2010 21.07 21.20 20.61 20.62 505,767 -0.67(-3.15%)
Apr 05, 2010 21.08 21.42 20.82 21.29 409,821 +0.26(+1.24%)
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.