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 (%)
Mar 31, 2009 11.59 11.68 10.72 11.22 697,066 -0.06(-0.52%)
Mar 30, 2009 11.88 11.88 10.94 11.28 717,202 -1.11(-8.96%)
Mar 26, 2009 11.59 12.45 11.59 12.39 1,133,671 +0.90(+7.87%)
Mar 25, 2009 11.05 12.58 10.72 11.49 1,641,269 +0.67(+6.18%)
Mar 24, 2009 10.31 11.00 10.02 10.82 1,468,286 +0.17(+1.57%)
Mar 23, 2009 10.24 10.66 10.12 10.65 2,065,168 +1.79(+20.18%)
Mar 20, 2009 11.70 11.72 8.755 8.863 4,454,671 -2.71(-23.43%)
Mar 19, 2009 13.26 13.76 11.53 11.57 1,274,849 -1.49(-11.43%)
Mar 18, 2009 11.18 13.58 10.41 13.07 1,815,188 +1.75(+15.45%)
Mar 17, 2009 10.53 11.33 10.36 11.32 1,021,733 +0.80(+7.56%)
Mar 16, 2009 11.94 12.02 10.41 10.52 870,874 -1.23(-10.45%)
Mar 13, 2009 11.88 12.36 10.92 11.75 0 -0.23(-1.89%)
Mar 12, 2009 10.34 12.12 9.825 11.98 929,699 +1.57(+15.11%)
Mar 11, 2009 10.80 11.31 10.09 10.41 1,007,312 -0.33(-3.11%)
Mar 10, 2009 9.167 10.76 9.167 10.74 1,047,450 +1.97(+22.40%)
Mar 09, 2009 8.352 9.383 8.253 8.774 719,818 +0.10(+1.13%)
Mar 06, 2009 8.971 9.226 8.352 8.676 0 -0.25(-2.75%)
Mar 05, 2009 9.285 9.599 8.587 8.922 784,857 -0.77(-7.91%)
Mar 04, 2009 9.315 9.914 9.148 9.688 893,974 +0.33(+3.57%)
Mar 02, 2009 9.403 10.02 9.275 9.354 1,673,991 -0.39(-4.03%)
Feb 27, 2009 9.678 10.47 9.609 9.747 0 -0.30(-3.03%)
Feb 26, 2009 10.47 10.97 10.02 10.05 929,618 -0.21(-2.01%)
Feb 25, 2009 10.80 10.91 9.678 10.26 1,077,762 -0.54(-5.00%)
Feb 24, 2009 9.943 11.37 9.531 10.80 1,111,992 +1.16(+12.03%)
Feb 23, 2009 10.01 10.29 9.334 9.639 886,107 -0.22(-2.19%)
Feb 20, 2009 9.708 10.05 9.344 9.855 0 +0.00(+0.00%)
Feb 19, 2009 11.74 11.89 9.767 9.855 1,264,099 -1.36(-12.09%)
Feb 18, 2009 11.89 12.52 11.15 11.21 1,258,200 -0.63(-5.31%)
Feb 17, 2009 12.11 12.11 11.46 11.84 1,034,998 -0.90(-7.09%)
Feb 13, 2009 12.17 13.07 11.66 12.74 1,095,223 +0.55(+4.51%)
Feb 12, 2009 13.61 13.61 11.03 12.19 2,126,945 -1.83(-13.03%)
Feb 11, 2009 13.62 14.59 13.14 14.02 1,360,208 +0.55(+4.09%)
Feb 10, 2009 15.12 16.12 13.26 13.47 1,901,500 -2.01(-13.01%)
Feb 09, 2009 15.16 16.74 14.55 15.48 1,266,226 +0.26(+1.68%)
Feb 06, 2009 14.00 15.82 13.72 15.23 1,920,057 +1.47(+10.71%)
Feb 05, 2009 13.41 15.03 13.23 13.76 1,607,478 +0.20(+1.45%)
Feb 04, 2009 13.58 14.25 13.28 13.56 1,109,809 -0.35(-2.54%)
Feb 03, 2009 12.07 14.19 12.06 13.91 1,580,066 +2.08(+17.61%)
Feb 02, 2009 10.44 12.16 10.26 11.83 1,876,311 +1.00(+9.26%)
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.