Meritage Corp (NY: MTH )

92.96 USD -1.91 (-2.01%)
Streaming Delayed Price Updated: 2:34 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 21.49 21.65 21.01 21.39 500,179 -0.14(-0.65%)
Feb 25, 2010 21.18 21.56 20.76 21.53 662,544 -0.01(-0.05%)
Feb 24, 2010 21.91 21.91 21.32 21.54 456,838 -0.16(-0.74%)
Feb 23, 2010 22.62 22.70 21.41 21.70 471,376 -0.98(-4.32%)
Feb 22, 2010 22.68 22.97 22.18 22.68 346,506 +0.11(+0.49%)
Feb 19, 2010 22.19 22.68 22.12 22.57 461,098 +0.39(+1.76%)
Feb 18, 2010 22.25 22.45 21.79 22.18 297,001 -0.24(-1.07%)
Feb 17, 2010 22.69 22.75 22.14 22.42 336,529 -0.16(-0.71%)
Feb 16, 2010 22.71 22.79 22.19 22.58 301,910 +0.13(+0.58%)
Feb 12, 2010 22.24 22.45 22.45 22.45 453,000 +0.06(+0.27%)
Feb 11, 2010 21.42 22.42 21.18 22.39 339,369 +0.92(+4.29%)
Feb 10, 2010 21.30 21.78 21.00 21.47 288,717 +0.09(+0.42%)
Feb 09, 2010 21.77 21.87 20.89 21.38 464,433 -0.21(-0.97%)
Feb 08, 2010 21.12 22.10 20.82 21.59 550,702 +0.47(+2.23%)
Feb 05, 2010 20.68 21.25 20.55 21.12 815,932 -0.49(-2.27%)
Feb 04, 2010 22.38 22.44 21.49 21.61 569,837 -1.04(-4.59%)
Feb 03, 2010 22.67 23.14 22.34 22.65 566,638 -0.38(-1.65%)
Feb 02, 2010 22.44 23.12 22.19 23.03 977,415 +0.98(+4.44%)
Feb 01, 2010 22.46 22.49 21.87 22.05 548,242 -0.34(-1.52%)
Jan 29, 2010 22.31 22.68 21.97 22.39 784,575 +0.25(+1.13%)
Jan 28, 2010 21.78 22.37 21.42 22.14 898,667 +0.46(+2.12%)
Jan 27, 2010 21.00 21.69 20.16 21.68 1,146,774 +0.31(+1.45%)
Jan 26, 2010 20.56 21.84 20.43 21.37 953,120 +0.82(+3.99%)
Jan 25, 2010 20.11 20.60 19.50 20.55 657,098 +0.69(+3.47%)
Jan 22, 2010 20.14 20.71 19.81 19.86 711,005 -0.33(-1.63%)
Jan 21, 2010 20.95 21.19 20.16 20.19 500,493 -0.68(-3.26%)
Jan 20, 2010 20.83 20.93 20.27 20.87 376,323 -0.21(-1.00%)
Jan 19, 2010 20.87 21.10 20.47 21.08 345,434 +0.33(+1.59%)
Jan 15, 2010 21.10 20.75 20.75 20.75 401,500 -0.19(-0.91%)
Jan 14, 2010 20.80 21.10 20.71 20.94 375,588 +0.12(+0.58%)
Jan 13, 2010 19.91 20.93 19.68 20.82 482,993 +0.98(+4.94%)
Jan 12, 2010 20.68 20.68 19.74 19.84 685,093 -1.05(-5.03%)
Jan 11, 2010 21.14 21.14 20.60 20.89 457,869 +0.00(+0.00%)
Jan 08, 2010 21.23 21.43 20.73 20.89 529,537 -0.39(-1.83%)
Jan 07, 2010 20.13 21.34 20.00 21.28 1,285,358 +1.55(+7.86%)
Jan 06, 2010 19.83 19.97 19.61 19.73 524,719 -0.24(-1.20%)
Jan 05, 2010 19.76 19.99 19.30 19.97 569,650 +0.13(+0.66%)
Jan 04, 2010 19.67 19.90 19.37 19.84 523,491 +0.51(+2.64%)
Dec 31, 2009 19.39 19.33 19.33 19.33 393,200 -0.12(-0.62%)
Dec 30, 2009 19.30 19.53 18.82 19.45 560,954 +0.07(+0.36%)
Dec 29, 2009 19.42 19.42 19.09 19.38 290,259 +0.10(+0.52%)
Dec 28, 2009 19.72 19.82 19.15 19.28 277,893 -0.45(-2.28%)
Dec 24, 2009 19.53 19.73 19.30 19.73 140,901 +0.27(+1.39%)
Dec 23, 2009 18.79 19.48 18.48 19.46 944,048 +1.20(+6.57%)
Dec 22, 2009 17.49 18.46 17.37 18.26 548,554 +0.86(+4.94%)
Dec 21, 2009 17.51 17.70 17.13 17.40 486,526 +0.02(+0.11%)
Dec 18, 2009 16.84 17.48 16.57 17.38 2,934,322 +0.64(+3.82%)
Dec 17, 2009 16.61 16.80 16.42 16.74 536,686 +0.43(+2.64%)
Dec 16, 2009 16.23 17.06 16.20 16.31 1,039,104 +0.28(+1.75%)
Dec 15, 2009 16.51 16.51 16.03 16.03 748,561 -0.52(-3.14%)
Dec 14, 2009 16.52 16.76 16.49 16.55 1,054,736 -0.38(-2.24%)
Dec 11, 2009 17.27 17.27 16.65 16.93 945,886 -0.22(-1.28%)
Dec 10, 2009 17.58 17.65 17.03 17.15 358,745 -0.27(-1.55%)
Dec 09, 2009 17.31 17.43 17.01 17.42 338,345 +0.08(+0.46%)
Dec 08, 2009 17.36 17.68 17.10 17.34 538,711 -0.17(-0.97%)
Dec 07, 2009 17.45 18.08 17.28 17.51 747,126 +0.14(+0.81%)
Dec 04, 2009 17.89 18.27 16.95 17.37 2,742,771 +0.03(+0.17%)
Dec 03, 2009 17.97 18.03 17.24 17.34 646,878 -0.70(-3.88%)
Dec 02, 2009 18.09 18.35 17.91 18.04 458,476 +0.02(+0.11%)
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.