Meritage Corp (NY: MTH )

101.53 USD -2.90 (-2.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 28.69 28.69 27.02 27.06 596,440 -1.32(-4.65%)
Mar 29, 2012 28.45 28.52 27.56 28.38 329,267 -0.41(-1.42%)
Mar 28, 2012 28.39 28.95 28.33 28.79 491,841 +0.47(+1.66%)
Mar 27, 2012 27.56 28.99 27.35 28.32 595,709 +1.07(+3.93%)
Mar 26, 2012 27.47 27.47 26.71 27.25 319,585 +0.25(+0.93%)
Mar 23, 2012 26.24 27.09 25.70 27.00 636,888 -0.16(-0.59%)
Mar 22, 2012 27.32 27.52 26.91 27.16 271,041 -0.56(-2.02%)
Mar 21, 2012 28.00 28.26 27.47 27.72 246,354 +0.01(+0.04%)
Mar 20, 2012 27.70 27.99 27.15 27.71 329,526 -0.34(-1.21%)
Mar 19, 2012 28.23 28.84 27.65 28.05 439,781 -0.22(-0.78%)
Mar 16, 2012 29.18 29.22 28.00 28.27 741,432 -0.81(-2.79%)
Mar 15, 2012 27.87 29.32 27.59 29.08 738,087 +1.06(+3.78%)
Mar 14, 2012 28.40 28.64 27.67 28.02 353,640 -0.43(-1.51%)
Mar 13, 2012 27.28 28.48 27.11 28.45 853,327 +1.51(+5.61%)
Mar 12, 2012 27.74 27.74 26.87 26.94 660,335 -0.44(-1.61%)
Mar 09, 2012 26.59 28.02 26.59 27.38 662,492 +1.12(+4.27%)
Mar 08, 2012 25.55 26.63 25.53 26.26 596,783 +0.87(+3.43%)
Mar 07, 2012 24.46 25.46 24.33 25.39 339,439 +1.09(+4.49%)
Mar 06, 2012 24.75 24.86 24.07 24.30 455,606 -0.88(-3.49%)
Mar 05, 2012 24.97 25.59 24.71 25.18 431,004 +0.11(+0.44%)
Mar 02, 2012 25.90 26.13 25.02 25.07 530,868 -0.92(-3.54%)
Mar 01, 2012 26.01 26.49 25.65 25.99 464,906 +0.10(+0.39%)
Feb 29, 2012 24.79 26.37 24.79 25.89 679,600 +1.25(+5.07%)
Feb 28, 2012 25.46 25.46 24.49 24.64 814,778 -0.88(-3.45%)
Feb 27, 2012 25.07 25.77 25.02 25.52 387,920 +0.12(+0.47%)
Feb 24, 2012 26.01 26.27 25.27 25.40 296,526 -0.55(-2.12%)
Feb 23, 2012 24.88 25.98 24.70 25.95 531,859 +1.06(+4.26%)
Feb 22, 2012 25.55 26.30 24.71 24.89 810,503 -1.33(-5.07%)
Feb 21, 2012 26.87 27.25 26.00 26.22 365,864 -0.64(-2.38%)
Feb 17, 2012 27.08 27.30 26.63 26.86 379,710 -0.18(-0.67%)
Feb 16, 2012 27.52 27.66 26.81 27.04 471,917 -0.34(-1.24%)
Feb 15, 2012 28.01 28.48 27.28 27.38 725,935 -0.50(-1.79%)
Feb 14, 2012 26.99 27.89 26.46 27.88 1,063,850 +0.74(+2.73%)
Feb 13, 2012 26.89 27.30 26.66 27.14 827,760 +0.50(+1.88%)
Feb 10, 2012 27.03 27.33 26.56 26.64 547,324 -0.86(-3.13%)
Feb 09, 2012 27.67 27.96 26.82 27.50 1,562,308 -0.18(-0.65%)
Feb 08, 2012 26.71 28.02 26.71 27.68 466,705 +0.09(+0.33%)
Feb 07, 2012 27.79 28.30 27.47 27.59 638,164 -0.26(-0.93%)
Feb 06, 2012 28.30 28.64 27.58 27.85 881,654 -0.71(-2.49%)
Feb 03, 2012 27.22 28.66 27.13 28.56 1,238,305 +2.04(+7.69%)
Feb 02, 2012 25.34 26.87 25.29 26.52 1,095,049 +1.15(+4.53%)
Feb 01, 2012 24.61 25.38 24.09 25.37 826,728 +1.17(+4.83%)
Jan 31, 2012 25.54 26.74 23.41 24.20 2,703,666 -2.96(-10.90%)
Jan 30, 2012 27.11 27.44 26.71 27.16 580,676 -0.36(-1.31%)
Jan 27, 2012 27.49 27.75 27.14 27.52 620,225 -0.18(-0.65%)
Jan 26, 2012 27.91 28.25 27.06 27.70 1,114,935 -0.05(-0.18%)
Jan 25, 2012 26.37 27.94 26.21 27.75 884,399 +1.39(+5.27%)
Jan 24, 2012 25.29 26.38 25.07 26.36 564,204 +0.74(+2.89%)
Jan 23, 2012 25.62 26.21 25.46 25.62 1,061,784 +0.09(+0.35%)
Jan 20, 2012 25.83 26.02 24.89 25.53 1,007,099 -0.35(-1.35%)
Jan 19, 2012 25.80 26.09 25.43 25.88 804,714 -0.76(-2.85%)
Jan 18, 2012 25.61 26.66 25.35 26.64 589,585 +0.94(+3.66%)
Jan 17, 2012 26.16 26.67 25.30 25.70 664,305 -0.76(-2.87%)
Jan 13, 2012 26.10 26.89 25.88 26.46 498,089 -0.04(-0.15%)
Jan 12, 2012 26.82 26.85 26.37 26.50 485,081 -0.26(-0.97%)
Jan 11, 2012 25.53 27.46 25.53 26.76 943,191 +1.11(+4.33%)
Jan 10, 2012 24.93 25.76 24.83 25.65 673,374 +1.20(+4.91%)
Jan 09, 2012 24.63 24.75 24.15 24.45 613,461 +0.06(+0.25%)
Jan 06, 2012 24.29 24.75 23.75 24.39 351,157 +0.09(+0.37%)
Jan 05, 2012 23.46 24.33 23.19 24.30 234,990 +0.59(+2.49%)
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.