Skip to main content

Meritage Corp (NY: MTH )

175.46 +2.83 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 19.37 19.75 19.06 19.37 258,721 -0.07(-0.34%)
Sep 29, 2010 19.37 19.54 19.20 19.43 235,493 -0.08(-0.40%)
Sep 28, 2010 19.62 19.64 18.93 19.51 302 +0.02(+0.10%)
Sep 27, 2010 19.51 19.58 19.00 19.49 196,166 -0.04(-0.20%)
Sep 24, 2010 19.01 19.57 18.82 19.53 197,213 +0.92(+4.93%)
Sep 23, 2010 18.62 19.13 18.52 18.62 35,292 -0.42(-2.23%)
Sep 22, 2010 19.25 19.54 18.75 19.04 297,453 -0.31(-1.58%)
Sep 21, 2010 19.36 19.99 19.24 19.35 572,261 +0.05(+0.26%)
Sep 20, 2010 18.52 19.36 18.01 19.30 482,240 +1.02(+5.56%)
Sep 17, 2010 18.28 18.40 17.88 18.28 394,042 -0.64(-3.39%)
Sep 15, 2010 19.01 19.21 18.67 18.92 289,898 -0.24(-1.24%)
Sep 14, 2010 19.27 19.61 19.05 19.16 506 -0.13(-0.67%)
Sep 13, 2010 19.00 19.33 18.75 19.29 300,743 +0.58(+3.11%)
Sep 10, 2010 18.76 18.92 18.53 18.70 250,126 +0.07(+0.37%)
Sep 09, 2010 19.10 19.25 18.36 18.64 344,756 -0.09(-0.47%)
Sep 08, 2010 18.84 19.17 18.57 18.72 217,830 +0.01(+0.05%)
Sep 07, 2010 19.18 19.18 18.65 18.71 1,023 -0.49(-2.57%)
Sep 03, 2010 19.04 19.40 18.66 19.21 272,668 +0.48(+2.58%)
Sep 02, 2010 18.54 18.83 18.37 18.72 936 +0.13(+0.69%)
Sep 01, 2010 18.02 18.62 17.77 18.60 409,460 +1.04(+5.90%)
Aug 31, 2010 17.54 17.80 16.85 17.56 5,515 +0.38(+2.18%)
Aug 30, 2010 17.43 17.61 17.14 17.18 351,719 -0.03(-0.17%)
Aug 27, 2010 17.59 17.65 16.81 17.21 469,913 +0.15(+0.87%)
Aug 26, 2010 17.49 17.54 16.88 17.07 717 -0.38(-2.15%)
Aug 25, 2010 16.53 17.48 16.39 17.44 710 +0.79(+4.74%)
Aug 24, 2010 15.90 16.91 15.56 16.65 2,884 +0.48(+2.99%)
Aug 23, 2010 17.03 17.16 16.17 16.17 267,383 -0.76(-4.49%)
Aug 20, 2010 17.14 17.14 16.71 16.93 190,955 -0.29(-1.66%)
Aug 19, 2010 17.56 17.56 16.73 17.21 2,479 -0.45(-2.57%)
Aug 18, 2010 16.89 17.86 16.72 17.67 11,125 +0.86(+5.11%)
Aug 17, 2010 16.32 17.03 16.07 16.81 1,712 +0.79(+4.93%)
Aug 16, 2010 16.05 16.42 15.90 16.02 191,472 -0.19(-1.16%)
Aug 13, 2010 16.21 16.66 16.04 16.21 240,538 -0.16(-0.96%)
Aug 12, 2010 16.40 16.86 16.24 16.37 428 -0.38(-2.24%)
Aug 11, 2010 16.92 17.29 16.66 16.74 3,108 -0.82(-4.67%)
Aug 10, 2010 17.88 18.00 17.23 17.56 434,640 -0.55(-3.05%)
Aug 09, 2010 17.35 18.11 17.35 18.11 677,345 +1.15(+6.81%)
Aug 06, 2010 16.96 17.00 16.45 16.96 258,339 +0.20(+1.18%)
Aug 05, 2010 16.97 17.10 16.53 16.76 263,283 -0.44(-2.58%)
Aug 04, 2010 17.19 17.43 16.98 17.20 341,353 +0.19(+1.10%)
Aug 03, 2010 17.69 17.69 16.95 17.02 291,010 -0.74(-4.17%)
Aug 02, 2010 17.56 17.91 17.19 17.76 339,443 +0.40(+2.33%)
Jul 30, 2010 17.35 17.87 16.46 17.35 485,695 +0.40(+2.39%)
Jul 29, 2010 16.94 17.18 16.49 16.95 512,140 +0.33(+1.96%)
Jul 28, 2010 16.62 18.07 16.41 16.62 1,151 -1.12(-6.29%)
Jul 27, 2010 18.19 18.19 17.56 17.74 607 -0.23(-1.26%)
Jul 26, 2010 17.37 18.04 17.27 17.96 336,860 +0.61(+3.53%)
Jul 23, 2010 16.57 17.36 16.31 17.35 328,002 +0.63(+3.78%)
Jul 22, 2010 16.15 16.76 15.91 16.72 348,404 +0.88(+5.55%)
Jul 21, 2010 16.72 16.73 15.82 15.84 325,437 -0.53(-3.25%)
Jul 20, 2010 14.99 16.41 14.99 16.38 437,470 +1.07(+6.96%)
Jul 19, 2010 15.60 15.67 15.07 15.31 327,443 -0.29(-1.84%)
Jul 16, 2010 15.60 16.56 15.48 15.60 572,063 -1.09(-6.51%)
Jul 15, 2010 16.29 16.76 15.84 16.68 836,030 +0.39(+2.42%)
Jul 14, 2010 17.00 17.00 16.06 16.29 494,531 -0.92(-5.34%)
Jul 13, 2010 17.20 17.31 16.49 17.20 2,815 +1.24(+7.79%)
Jul 12, 2010 16.64 16.64 15.84 15.96 779,841 -0.68(-4.09%)
Jul 09, 2010 16.64 16.66 15.76 16.64 315,863 +0.81(+5.11%)
Jul 08, 2010 15.83 16.15 15.50 15.83 856 +0.10(+0.63%)
Jul 07, 2010 15.56 15.84 15.36 15.73 779,314 +0.26(+1.66%)
Jul 06, 2010 15.48 16.42 15.39 15.48 1,581 -0.44(-2.79%)
Jul 02, 2010 15.92 16.10 15.67 15.92 435,093 +0.00(+0.00%)
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.