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 25.10 26.28 23.00 23.78 2,751,460 -2.91(-10.90%)
Jan 30, 2012 26.64 26.96 26.25 26.69 590,940 -0.35(-1.31%)
Jan 27, 2012 27.01 27.27 26.67 27.04 631,189 -0.18(-0.65%)
Jan 26, 2012 27.43 27.76 26.59 27.22 1,134,644 -0.05(-0.18%)
Jan 25, 2012 25.91 27.45 25.75 27.27 900,033 +1.37(+5.27%)
Jan 24, 2012 24.85 25.92 24.63 25.90 574,177 +0.73(+2.89%)
Jan 23, 2012 25.18 25.75 25.02 25.18 1,080,553 +0.09(+0.35%)
Jan 20, 2012 25.38 25.57 24.46 25.09 1,024,902 -0.34(-1.35%)
Jan 19, 2012 25.35 25.64 24.99 25.43 818,939 -0.75(-2.85%)
Jan 18, 2012 25.17 26.20 24.91 26.18 600,007 +0.92(+3.66%)
Jan 17, 2012 25.71 26.21 24.86 25.25 676,048 -0.75(-2.87%)
Jan 13, 2012 25.65 26.42 25.43 26.00 506,893 -0.04(-0.15%)
Jan 12, 2012 26.35 26.38 25.91 26.04 493,656 -0.26(-0.97%)
Jan 11, 2012 25.09 26.98 25.09 26.30 959,864 +1.09(+4.33%)
Jan 10, 2012 24.50 25.31 24.40 25.20 685,277 +1.18(+4.91%)
Jan 09, 2012 24.20 24.32 23.73 24.03 624,305 +0.06(+0.25%)
Jan 06, 2012 23.87 24.32 23.34 23.97 357,364 +0.09(+0.37%)
Jan 05, 2012 23.05 23.91 22.79 23.88 239,144 +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.