Meritage Corp (NY: MTH )

78.19 -1.19 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.