Meritage Corp (NY: MTH )

181.20 +3.66 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 18.27 18.47 17.56 17.86 786,925 -0.59(-3.18%)
Oct 29, 2009 18.48 19.05 18.27 18.44 956,769 +0.24(+1.34%)
Oct 28, 2009 18.72 18.72 17.81 18.20 1,429,013 -0.70(-3.68%)
Oct 27, 2009 19.25 19.68 18.40 18.89 1,644,874 +0.09(+0.47%)
Oct 26, 2009 19.23 19.74 18.55 18.81 794,682 -0.46(-2.39%)
Oct 23, 2009 19.37 19.44 18.95 19.27 844,787 -0.99(-4.88%)
Oct 22, 2009 18.82 20.55 18.40 20.25 772,060 +1.43(+7.59%)
Oct 21, 2009 19.09 19.96 18.67 18.82 585,051 -0.41(-2.14%)
Oct 20, 2009 19.33 19.57 19.19 19.24 634,730 -0.71(-3.58%)
Oct 19, 2009 20.41 20.49 19.81 19.95 364,058 -0.22(-1.07%)
Oct 16, 2009 21.08 21.12 20.06 20.17 640,349 -1.15(-5.37%)
Oct 15, 2009 21.15 21.45 20.86 21.31 454,034 -0.02(-0.09%)
Oct 14, 2009 21.08 21.36 20.68 21.33 540,745 +0.70(+3.42%)
Oct 13, 2009 19.69 20.86 19.58 20.63 756,727 +0.88(+4.46%)
Oct 12, 2009 19.70 20.18 19.45 19.75 304,122 +0.03(+0.15%)
Oct 09, 2009 19.65 20.21 19.25 19.72 456,880 -0.04(-0.20%)
Oct 08, 2009 18.71 19.92 18.49 19.75 749,029 +1.43(+7.80%)
Oct 07, 2009 19.05 19.13 18.12 18.33 451,540 -0.71(-3.75%)
Oct 06, 2009 18.87 19.47 18.60 19.04 501,380 +0.47(+2.53%)
Oct 05, 2009 18.62 18.96 18.13 18.57 468,640 +0.33(+1.83%)
Oct 02, 2009 17.97 18.71 17.88 18.24 715,669 -0.18(-0.96%)
Oct 01, 2009 19.73 19.73 18.36 18.41 1,003,101 -1.46(-7.34%)
Sep 30, 2009 20.97 21.01 19.79 19.87 773,928 -1.04(-4.96%)
Sep 29, 2009 21.22 21.49 20.69 20.91 521,157 +0.01(+0.05%)
Sep 28, 2009 20.45 21.05 20.32 20.90 472,817 +0.58(+2.84%)
Sep 25, 2009 20.67 21.32 20.16 20.32 841,522 -0.67(-3.17%)
Sep 24, 2009 20.80 21.70 20.40 20.99 1,645,216 +1.26(+6.40%)
Sep 23, 2009 21.41 21.41 19.71 19.73 1,059,998 -1.56(-7.31%)
Sep 22, 2009 21.67 21.82 21.03 21.28 432,005 +0.00(+0.00%)
Sep 21, 2009 21.54 21.54 20.71 21.28 500,469 -0.45(-2.07%)
Sep 18, 2009 22.10 22.74 21.65 21.73 870,536 -0.18(-0.80%)
Sep 17, 2009 22.84 23.49 21.54 21.91 900,010 -0.75(-3.31%)
Sep 16, 2009 21.84 23.20 21.77 22.66 910,229 +1.02(+4.73%)
Sep 15, 2009 21.44 22.03 21.43 21.63 691,966 +0.19(+0.87%)
Sep 14, 2009 21.11 21.60 20.80 21.45 332,105 -0.01(-0.05%)
Sep 11, 2009 22.01 22.17 21.27 21.46 278,593 -0.47(-2.14%)
Sep 10, 2009 21.69 22.09 21.14 21.93 580,908 +0.26(+1.22%)
Sep 09, 2009 21.63 22.09 21.29 21.66 883,422 -0.18(-0.81%)
Sep 08, 2009 21.89 22.10 21.05 21.84 969,286 +0.36(+1.69%)
Sep 04, 2009 21.10 21.51 20.56 21.48 818,371 +0.48(+2.28%)
Sep 03, 2009 20.69 21.09 20.12 21.00 654,997 +0.54(+2.63%)
Sep 02, 2009 20.91 21.06 20.13 20.46 961,748 -0.62(-2.93%)
Sep 01, 2009 21.79 22.70 20.92 21.08 876,831 -0.86(-3.93%)
Aug 31, 2009 22.08 22.30 21.39 21.94 698,113 -0.43(-1.93%)
Aug 28, 2009 23.39 23.67 22.04 22.37 1,336,235 -0.61(-2.64%)
Aug 27, 2009 23.58 23.73 22.01 22.98 595,655 -0.42(-1.80%)
Aug 26, 2009 22.93 23.84 22.16 23.40 1,006,794 +0.70(+3.06%)
Aug 25, 2009 22.40 23.61 22.18 22.70 732,862 +0.59(+2.66%)
Aug 24, 2009 22.52 23.24 21.79 22.11 642,791 -0.23(-1.05%)
Aug 21, 2009 21.52 22.64 21.49 22.35 954,184 +1.18(+5.60%)
Aug 20, 2009 20.94 21.68 20.89 21.16 617,634 +0.24(+1.17%)
Aug 19, 2009 20.21 21.23 19.93 20.92 411,967 +0.16(+0.75%)
Aug 18, 2009 20.06 20.85 19.86 20.76 474,877 +1.01(+5.10%)
Aug 17, 2009 20.11 20.56 19.73 19.75 474,358 -1.26(-6.01%)
Aug 14, 2009 21.72 21.72 20.49 21.02 430,077 -0.73(-3.38%)
Aug 13, 2009 21.93 22.01 20.81 21.75 391,354 +0.11(+0.50%)
Aug 12, 2009 21.51 22.70 21.05 21.64 778,143 +0.44(+2.08%)
Aug 11, 2009 21.46 21.60 20.62 21.20 498,263 -0.53(-2.43%)
Aug 10, 2009 22.45 22.53 21.49 21.73 458,755 -0.92(-4.06%)
Aug 07, 2009 21.93 23.17 21.87 22.65 868,215 +1.28(+6.00%)
Aug 06, 2009 22.08 22.46 21.24 21.37 640,578 -0.50(-2.28%)
Aug 05, 2009 21.56 21.93 20.69 21.87 563,397 +0.40(+1.87%)
Aug 04, 2009 20.53 21.55 20.51 21.47 1,049,598 +0.42(+2.00%)
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.