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, 2012 25.09 26.27 23.00 23.78 2,751,689 -2.91(-10.90%)
Jan 30, 2012 26.64 26.96 26.24 26.69 590,990 -0.35(-1.31%)
Jan 27, 2012 27.01 27.27 26.67 27.04 631,241 -0.18(-0.65%)
Jan 26, 2012 27.42 27.76 26.59 27.22 1,134,739 -0.05(-0.18%)
Jan 25, 2012 25.91 27.45 25.75 27.27 900,108 +1.37(+5.27%)
Jan 24, 2012 24.85 25.92 24.63 25.90 574,225 +0.73(+2.89%)
Jan 23, 2012 25.17 25.75 25.02 25.17 1,080,643 +0.09(+0.35%)
Jan 20, 2012 25.38 25.57 24.46 25.08 1,024,987 -0.34(-1.35%)
Jan 19, 2012 25.35 25.63 24.99 25.43 819,007 -0.75(-2.85%)
Jan 18, 2012 25.16 26.19 24.91 26.18 600,057 +0.92(+3.66%)
Jan 17, 2012 25.70 26.20 24.86 25.25 676,104 -0.75(-2.87%)
Jan 13, 2012 25.64 26.42 25.43 26.00 506,936 -0.04(-0.15%)
Jan 12, 2012 26.35 26.38 25.91 26.04 493,697 -0.26(-0.97%)
Jan 11, 2012 25.08 26.98 25.08 26.29 959,944 +1.09(+4.33%)
Jan 10, 2012 24.49 25.31 24.40 25.20 685,334 +1.18(+4.91%)
Jan 09, 2012 24.20 24.32 23.73 24.02 624,357 +0.06(+0.25%)
Jan 06, 2012 23.87 24.32 23.34 23.96 357,394 +0.09(+0.37%)
Jan 05, 2012 23.05 23.91 22.79 23.88 239,163 +0.58(+2.49%)
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.