Meritage Corp (NY: MTH )

96.42 USD +0.47 (+0.50%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 23.15 23.35 22.57 22.96 261,299 +0.06(+0.26%)
Jan 28, 2011 23.80 23.90 22.82 22.90 222,708 -0.93(-3.90%)
Jan 27, 2011 23.81 24.44 23.16 23.83 305,764 -0.06(-0.25%)
Jan 26, 2011 23.40 24.38 23.23 23.89 240,706 +0.54(+2.31%)
Jan 25, 2011 23.23 23.65 22.74 23.35 203,973 -0.10(-0.43%)
Jan 24, 2011 22.83 23.52 22.83 23.45 178,035 +0.66(+2.90%)
Jan 21, 2011 23.20 23.30 22.51 22.79 269,632 -0.25(-1.09%)
Jan 20, 2011 23.10 23.71 22.91 23.04 384,559 -0.13(-0.56%)
Jan 19, 2011 24.14 24.25 23.07 23.17 374,329 -1.10(-4.53%)
Jan 18, 2011 24.34 25.41 23.54 24.27 879,562 -1.57(-6.08%)
Jan 14, 2011 25.10 26.14 25.03 25.84 279,531 +0.76(+3.03%)
Jan 13, 2011 24.60 25.11 24.37 25.08 201,064 +0.40(+1.62%)
Jan 12, 2011 24.82 25.15 24.46 24.68 234,964 +0.18(+0.73%)
Jan 11, 2011 25.09 25.42 24.45 24.50 273,730 -0.09(-0.37%)
Jan 10, 2011 24.85 24.85 24.21 24.59 305,350 -0.33(-1.32%)
Jan 07, 2011 25.30 25.77 24.32 24.92 474,056 -0.19(-0.76%)
Jan 06, 2011 23.91 25.15 23.87 25.11 1,189,454 +1.50(+6.35%)
Jan 05, 2011 22.44 23.73 22.40 23.61 723,884 +1.05(+4.65%)
Jan 04, 2011 22.98 22.98 22.21 22.56 273,281 -0.41(-1.78%)
Jan 03, 2011 22.24 23.05 22.24 22.97 308,004 +0.77(+3.47%)
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%)
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.