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 (%)
Dec 31, 2010 22.58 22.77 22.04 22.20 242,890 -0.41(-1.81%)
Dec 30, 2010 22.39 22.77 22.32 22.61 146,733 +0.18(+0.80%)
Dec 29, 2010 22.69 22.76 22.43 22.43 154,843 -0.26(-1.15%)
Dec 28, 2010 22.97 23.03 22.65 22.69 220,369 -0.22(-0.96%)
Dec 27, 2010 22.40 23.03 22.24 22.91 155,870 +0.43(+1.91%)
Dec 23, 2010 23.32 23.39 22.42 22.48 243,358 -0.87(-3.73%)
Dec 22, 2010 22.68 23.48 22.43 23.35 396,127 +0.66(+2.91%)
Dec 21, 2010 22.41 22.70 22.08 22.69 171,435 +0.40(+1.79%)
Dec 20, 2010 22.05 22.62 21.88 22.29 313,698 +0.48(+2.20%)
Dec 17, 2010 21.32 21.92 20.81 21.81 616,399 +0.53(+2.49%)
Dec 16, 2010 21.02 21.45 21.02 21.28 331,892 +0.30(+1.43%)
Dec 15, 2010 21.05 21.64 20.93 20.98 206,928 -0.16(-0.76%)
Dec 14, 2010 21.68 21.78 21.02 21.14 230,023 -0.55(-2.54%)
Dec 13, 2010 21.41 21.76 21.20 21.69 310,560 +0.39(+1.83%)
Dec 10, 2010 21.42 21.50 20.93 21.30 362,946 -0.01(-0.05%)
Dec 09, 2010 22.01 22.01 21.30 21.31 211,181 -0.47(-2.16%)
Dec 08, 2010 21.85 21.93 21.33 21.78 232,943 -0.01(-0.05%)
Dec 07, 2010 21.98 22.10 21.76 21.79 308,707 +0.16(+0.74%)
Dec 06, 2010 21.34 21.75 20.92 21.63 180,166 +0.23(+1.07%)
Dec 03, 2010 20.99 21.51 20.45 21.40 398,488 +0.27(+1.28%)
Dec 02, 2010 19.70 21.62 19.70 21.13 560,749 +1.42(+7.20%)
Dec 01, 2010 19.41 19.72 19.07 19.71 584,692 +0.74(+3.90%)
Nov 30, 2010 18.38 19.23 18.23 18.97 368,888 +0.33(+1.77%)
Nov 29, 2010 18.50 18.80 18.23 18.64 244,460 +0.14(+0.76%)
Nov 26, 2010 19.36 19.36 18.50 18.50 185,637 -1.04(-5.32%)
Nov 24, 2010 18.93 19.54 19.54 19.54 374,545 +0.94(+5.05%)
Nov 23, 2010 18.74 18.82 18.36 18.60 251,619 -0.41(-2.16%)
Nov 22, 2010 19.20 19.30 18.66 19.01 193,011 -0.30(-1.55%)
Nov 19, 2010 19.42 19.52 19.08 19.31 248,322 -0.19(-0.97%)
Nov 18, 2010 19.62 19.92 19.49 19.50 204,894 +0.16(+0.83%)
Nov 17, 2010 19.76 19.76 19.21 19.34 192,040 -0.44(-2.22%)
Nov 16, 2010 20.29 20.71 19.58 19.78 302,604 -0.74(-3.61%)
Nov 15, 2010 21.29 21.39 20.40 20.52 375,325 -0.78(-3.66%)
Nov 12, 2010 21.35 21.68 21.19 21.30 534,294 -0.24(-1.11%)
Nov 11, 2010 20.77 21.57 20.56 21.54 253,868 +0.50(+2.38%)
Nov 10, 2010 20.30 21.07 20.18 21.04 220,874 +0.78(+3.85%)
Nov 09, 2010 20.67 20.89 20.10 20.26 203,807 -0.35(-1.70%)
Nov 08, 2010 20.38 20.67 20.20 20.61 203,645 +0.17(+0.83%)
Nov 05, 2010 20.02 20.50 19.87 20.44 336,261 +0.46(+2.30%)
Nov 04, 2010 19.20 20.12 19.17 19.98 511,994 +1.17(+6.22%)
Nov 03, 2010 18.91 18.91 18.36 18.81 178,963 -0.11(-0.58%)
Nov 02, 2010 18.03 18.94 17.83 18.92 229,187 +1.07(+5.99%)
Nov 01, 2010 18.46 18.46 17.73 17.85 277,835 -0.46(-2.51%)
Oct 29, 2010 18.24 18.49 18.10 18.31 355,437 +0.02(+0.11%)
Oct 28, 2010 18.86 19.25 18.09 18.29 510,873 -0.38(-2.04%)
Oct 27, 2010 18.50 18.80 18.27 18.67 191,872 -0.16(-0.85%)
Oct 25, 2010 18.99 19.50 18.77 18.83 149,006 -0.03(-0.16%)
Oct 22, 2010 18.94 18.99 18.61 18.86 169,768 -0.05(-0.26%)
Oct 21, 2010 18.76 19.25 18.66 18.91 257,140 +0.28(+1.50%)
Oct 20, 2010 18.70 18.78 18.20 18.63 214,686 +0.01(+0.05%)
Oct 19, 2010 18.64 19.65 18.50 18.62 251,855 -0.23(-1.22%)
Oct 18, 2010 18.86 18.98 18.42 18.85 287,058 +0.08(+0.43%)
Oct 15, 2010 19.28 19.48 18.75 18.77 313,625 -0.42(-2.19%)
Oct 14, 2010 19.17 19.50 18.86 19.19 241,226 +0.04(+0.21%)
Oct 13, 2010 18.92 19.39 18.84 19.15 196,926 +0.19(+1.00%)
Oct 12, 2010 18.90 19.09 18.68 18.96 286,628 +0.06(+0.32%)
Oct 11, 2010 19.42 19.42 18.80 18.90 178,617 -0.51(-2.63%)
Oct 08, 2010 19.41 19.62 18.97 19.41 208,921 +0.20(+1.04%)
Oct 07, 2010 19.63 19.71 19.00 19.21 635 -0.23(-1.18%)
Oct 06, 2010 19.64 19.88 19.39 19.44 264,381 -0.29(-1.47%)
Oct 05, 2010 19.50 19.82 19.08 19.73 421,200 +0.40(+2.07%)
Oct 04, 2010 19.58 19.67 19.21 19.33 272,837 -0.38(-1.93%)
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.