Skip to main content

Meritage Corp (NY: MTH )

162.74 -4.14 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 22.75 22.94 22.18 22.56 265,918 +0.06(+0.26%)
Jan 28, 2011 23.39 23.48 22.42 22.50 226,644 -0.91(-3.90%)
Jan 27, 2011 23.40 24.02 22.76 23.42 311,169 -0.06(-0.25%)
Jan 26, 2011 22.99 23.96 22.83 23.48 244,961 +0.53(+2.31%)
Jan 25, 2011 22.83 23.24 22.34 22.94 207,578 -0.10(-0.43%)
Jan 24, 2011 22.43 23.11 22.43 23.04 181,182 +0.65(+2.90%)
Jan 21, 2011 22.80 22.90 22.12 22.39 274,398 -0.25(-1.09%)
Jan 20, 2011 22.70 23.30 22.51 22.64 391,357 -0.13(-0.56%)
Jan 19, 2011 23.72 23.83 22.67 22.77 380,946 -1.08(-4.53%)
Jan 18, 2011 23.92 24.97 23.13 23.85 895,110 -1.54(-6.08%)
Jan 14, 2011 24.66 25.69 24.60 25.39 284,472 +0.75(+3.03%)
Jan 13, 2011 24.17 24.67 23.95 24.64 204,618 +0.39(+1.62%)
Jan 12, 2011 24.39 24.71 24.04 24.25 239,117 +0.18(+0.73%)
Jan 11, 2011 24.65 24.98 24.03 24.07 278,568 -0.09(-0.37%)
Jan 10, 2011 24.42 24.42 23.79 24.16 310,747 -0.32(-1.32%)
Jan 07, 2011 24.86 25.32 23.90 24.49 482,436 -0.19(-0.76%)
Jan 06, 2011 23.49 24.71 23.46 24.67 1,210,480 +1.47(+6.35%)
Jan 05, 2011 22.05 23.31 22.01 23.20 736,680 +1.03(+4.65%)
Jan 04, 2011 22.58 22.58 21.82 22.17 278,111 -0.40(-1.79%)
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.