Skip to main content

Meritage Corp (NY: MTH )

164.01 -2.41 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.48 11.05 9.973 10.83 0 +0.41(+3.96%)
Jan 29, 2009 10.86 11.61 9.924 10.41 1,118,564 -1.41(-11.89%)
Jan 28, 2009 11.01 12.28 11.01 11.82 902,148 +1.13(+10.57%)
Jan 27, 2009 11.29 11.51 10.63 10.69 557,696 -0.46(-4.14%)
Jan 26, 2009 10.51 12.06 10.44 11.15 1,105,288 +0.64(+6.07%)
Jan 23, 2009 9.904 11.10 9.550 10.51 1,177,232 +0.40(+3.99%)
Jan 22, 2009 9.324 10.45 9.138 10.11 899,772 +0.39(+4.04%)
Jan 21, 2009 9.737 10.00 8.892 9.717 1,098,739 +0.23(+2.38%)
Jan 20, 2009 10.41 10.83 9.482 9.491 1,293,520 -1.22(-11.38%)
Jan 16, 2009 11.08 11.22 9.953 10.71 0 +0.19(+1.77%)
Jan 15, 2009 10.57 11.45 9.816 10.52 1,016,956 -0.05(-0.46%)
Jan 14, 2009 11.91 12.05 10.50 10.57 1,195,347 -1.76(-14.26%)
Jan 13, 2009 11.83 12.52 11.35 12.33 970,398 +0.49(+4.15%)
Jan 12, 2009 14.16 14.42 11.83 11.84 929,614 -2.29(-16.20%)
Jan 09, 2009 13.85 14.30 12.54 14.13 1,148,236 +0.24(+1.70%)
Jan 08, 2009 13.57 14.03 12.55 13.89 926,835 +0.30(+2.24%)
Jan 07, 2009 13.93 14.20 13.11 13.59 857,512 -0.84(-5.79%)
Jan 06, 2009 13.31 14.45 13.15 14.42 813,000 +1.31(+9.96%)
Jan 05, 2009 11.84 13.20 11.60 13.12 834,962 +1.32(+11.16%)
Jan 02, 2009 11.61 12.22 11.32 11.80 0 -0.16(-1.31%)
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.