Skip to main content

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 (%)
Nov 30, 2010 17.99 18.83 17.85 18.57 376,797 +0.32(+1.77%)
Nov 29, 2010 18.11 18.41 17.85 18.25 249,701 +0.14(+0.76%)
Nov 26, 2010 18.95 18.95 18.11 18.11 189,617 -1.02(-5.32%)
Nov 24, 2010 18.53 19.13 19.13 19.13 382,575 +0.92(+5.05%)
Nov 23, 2010 18.35 18.43 17.97 18.21 257,013 -0.40(-2.16%)
Nov 22, 2010 18.80 18.89 18.27 18.61 197,149 -0.29(-1.55%)
Nov 19, 2010 19.01 19.11 18.68 18.90 253,646 -0.19(-0.97%)
Nov 18, 2010 19.21 19.50 19.08 19.09 209,287 +0.16(+0.83%)
Nov 17, 2010 19.35 19.35 18.81 18.93 196,157 -0.43(-2.22%)
Nov 16, 2010 19.86 20.27 19.17 19.36 309,092 -0.72(-3.61%)
Nov 15, 2010 20.84 20.94 19.97 20.09 383,372 -0.76(-3.66%)
Nov 12, 2010 20.90 21.22 20.75 20.85 545,749 -0.23(-1.11%)
Nov 11, 2010 20.33 21.12 20.13 21.09 259,311 +0.49(+2.38%)
Nov 10, 2010 19.87 20.63 19.76 20.60 225,609 +0.76(+3.85%)
Nov 09, 2010 20.24 20.45 19.68 19.83 208,176 -0.34(-1.70%)
Nov 08, 2010 19.95 20.24 19.78 20.18 208,011 +0.17(+0.83%)
Nov 05, 2010 19.60 20.07 19.45 20.01 343,470 +0.45(+2.30%)
Nov 04, 2010 18.80 19.70 18.77 19.56 522,971 +1.15(+6.22%)
Nov 03, 2010 18.51 18.51 17.97 18.42 182,800 -0.11(-0.58%)
Nov 02, 2010 17.65 18.54 17.46 18.52 234,101 +1.05(+5.99%)
Nov 01, 2010 18.07 18.07 17.36 17.48 283,792 -0.45(-2.51%)
Oct 29, 2010 17.86 18.10 17.72 17.93 363,057 +0.02(+0.11%)
Oct 28, 2010 18.46 18.85 17.71 17.91 521,826 -0.37(-2.04%)
Oct 27, 2010 18.11 18.41 17.89 18.28 195,985 -0.16(-0.85%)
Oct 25, 2010 18.59 19.09 18.38 18.43 152,200 -0.03(-0.16%)
Oct 22, 2010 18.54 18.59 18.22 18.46 173,407 -0.05(-0.26%)
Oct 21, 2010 18.37 18.85 18.27 18.51 262,653 +0.27(+1.50%)
Oct 20, 2010 18.31 18.39 17.82 18.24 219,289 +0.01(+0.05%)
Oct 19, 2010 18.25 19.24 18.11 18.23 257,255 -0.23(-1.22%)
Oct 18, 2010 18.46 18.58 18.03 18.45 293,212 +0.08(+0.43%)
Oct 15, 2010 18.88 19.07 18.36 18.38 320,349 -0.41(-2.19%)
Oct 14, 2010 18.77 19.09 18.46 18.79 246,398 +0.04(+0.21%)
Oct 13, 2010 18.52 18.98 18.44 18.75 201,148 +0.19(+1.00%)
Oct 12, 2010 18.50 18.69 18.29 18.56 292,773 +0.06(+0.32%)
Oct 11, 2010 19.01 19.01 18.41 18.50 182,446 -0.50(-2.63%)
Oct 08, 2010 19.00 19.21 18.57 19.00 213,400 +0.20(+1.04%)
Oct 07, 2010 19.22 19.30 18.60 18.81 648 -0.23(-1.18%)
Oct 06, 2010 19.23 19.46 18.98 19.03 270,049 -0.28(-1.47%)
Oct 05, 2010 19.09 19.40 18.68 19.32 430,230 +0.39(+2.07%)
Oct 04, 2010 19.17 19.26 18.81 18.92 278,686 -0.37(-1.93%)
Oct 01, 2010 19.30 19.52 19.09 19.30 244,893 +0.08(+0.44%)
Sep 30, 2010 19.21 19.59 18.90 19.21 260,845 -0.07(-0.34%)
Sep 29, 2010 19.21 19.38 19.04 19.28 237,426 -0.08(-0.40%)
Sep 28, 2010 19.46 19.48 18.78 19.36 305 +0.02(+0.10%)
Sep 27, 2010 19.36 19.42 18.85 19.34 197,776 -0.04(-0.20%)
Sep 24, 2010 18.86 19.41 18.67 19.37 198,832 +0.91(+4.93%)
Sep 23, 2010 18.46 18.97 18.37 18.46 35,581 -0.42(-2.23%)
Sep 22, 2010 19.09 19.38 18.60 18.89 299,895 -0.30(-1.58%)
Sep 21, 2010 19.20 19.82 19.08 19.19 576,958 +0.05(+0.26%)
Sep 20, 2010 18.37 19.20 17.87 19.14 486,198 +1.01(+5.56%)
Sep 17, 2010 18.13 18.25 17.73 18.13 397,277 -0.64(-3.39%)
Sep 15, 2010 18.86 19.05 18.52 18.77 292,278 -0.23(-1.24%)
Sep 14, 2010 19.11 19.45 18.89 19.00 510 -0.13(-0.66%)
Sep 13, 2010 18.85 19.17 18.60 19.13 303,212 +0.58(+3.11%)
Sep 10, 2010 18.61 18.77 18.38 18.55 252,179 +0.07(+0.37%)
Sep 09, 2010 18.94 19.09 18.21 18.48 347,586 -0.09(-0.47%)
Sep 08, 2010 18.69 19.01 18.42 18.57 219,619 +0.01(+0.05%)
Sep 07, 2010 19.02 19.02 18.49 18.56 1,031 -0.49(-2.57%)
Sep 03, 2010 18.89 19.24 18.51 19.05 274,906 +0.48(+2.58%)
Sep 02, 2010 18.39 18.68 18.22 18.57 943 +0.13(+0.69%)
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.