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 11.60 11.68 10.72 11.22 697,008 -0.06(-0.52%)
Mar 30, 2009 11.88 11.88 10.94 11.28 717,143 -1.11(-8.96%)
Mar 26, 2009 11.60 12.45 11.59 12.39 1,133,576 +0.90(+7.87%)
Mar 25, 2009 11.05 12.58 10.72 11.49 1,641,132 +0.67(+6.18%)
Mar 24, 2009 10.31 11.01 10.02 10.82 1,468,163 +0.17(+1.57%)
Mar 23, 2009 10.24 10.66 10.12 10.65 2,064,995 +1.79(+20.18%)
Mar 20, 2009 11.70 11.72 8.755 8.863 4,454,299 -2.71(-23.43%)
Mar 19, 2009 13.27 13.76 11.53 11.58 1,274,742 -1.49(-11.43%)
Mar 18, 2009 11.18 13.58 10.42 13.07 1,815,037 +1.75(+15.45%)
Mar 17, 2009 10.53 11.33 10.36 11.32 1,021,648 +0.80(+7.56%)
Mar 16, 2009 11.94 12.02 10.42 10.52 870,802 -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 12.13 9.826 11.98 929,621 +1.57(+15.11%)
Mar 11, 2009 10.80 11.31 10.09 10.41 1,007,228 -0.33(-3.11%)
Mar 10, 2009 9.168 10.76 9.168 10.74 1,047,363 +1.97(+22.40%)
Mar 09, 2009 8.352 9.384 8.254 8.775 719,758 +0.10(+1.13%)
Mar 06, 2009 8.971 9.227 8.352 8.677 0 -0.25(-2.75%)
Mar 05, 2009 9.286 9.600 8.588 8.922 784,792 -0.77(-7.91%)
Mar 04, 2009 9.315 9.915 9.148 9.689 893,899 +0.33(+3.57%)
Mar 02, 2009 9.404 10.02 9.276 9.355 1,673,851 -0.39(-4.03%)
Feb 27, 2009 9.679 10.47 9.610 9.748 0 -0.30(-3.03%)
Feb 26, 2009 10.47 10.97 10.02 10.05 929,540 -0.21(-2.01%)
Feb 25, 2009 10.80 10.91 9.679 10.26 1,077,672 -0.54(-5.00%)
Feb 24, 2009 9.944 11.37 9.532 10.80 1,111,899 +1.16(+12.03%)
Feb 23, 2009 10.01 10.29 9.335 9.640 886,033 -0.22(-2.19%)
Feb 20, 2009 9.708 10.05 9.345 9.856 0 +0.00(+0.00%)
Feb 19, 2009 11.74 11.89 9.767 9.856 1,263,994 -1.36(-12.09%)
Feb 18, 2009 11.89 12.52 11.15 11.21 1,258,095 -0.63(-5.31%)
Feb 17, 2009 12.12 12.12 11.46 11.84 1,034,911 -0.90(-7.09%)
Feb 13, 2009 12.17 13.07 11.66 12.74 1,095,132 +0.55(+4.51%)
Feb 12, 2009 13.61 13.61 11.03 12.19 2,126,768 -1.83(-13.03%)
Feb 11, 2009 13.62 14.59 13.14 14.02 1,360,095 +0.55(+4.08%)
Feb 10, 2009 15.12 16.12 13.27 13.47 1,901,342 -2.01(-13.01%)
Feb 09, 2009 15.16 16.74 14.55 15.49 1,266,121 +0.26(+1.68%)
Feb 06, 2009 14.00 15.82 13.72 15.23 1,919,897 +1.47(+10.71%)
Feb 05, 2009 13.41 15.03 13.24 13.76 1,607,344 +0.20(+1.45%)
Feb 04, 2009 13.58 14.25 13.29 13.56 1,109,717 -0.35(-2.54%)
Feb 03, 2009 12.07 14.19 12.06 13.91 1,579,934 +2.08(+17.61%)
Feb 02, 2009 10.45 12.16 10.26 11.83 1,876,154 +1.00(+9.26%)
Jan 30, 2009 10.48 11.05 9.974 10.83 0 +0.41(+3.96%)
Jan 29, 2009 10.86 11.61 9.925 10.42 1,118,471 -1.41(-11.89%)
Jan 28, 2009 11.02 12.28 11.02 11.82 902,073 +1.13(+10.57%)
Jan 27, 2009 11.29 11.51 10.63 10.69 557,649 -0.46(-4.14%)
Jan 26, 2009 10.51 12.06 10.45 11.15 1,105,195 +0.64(+6.07%)
Jan 23, 2009 9.905 11.10 9.551 10.51 1,177,134 +0.40(+3.98%)
Jan 22, 2009 9.325 10.46 9.138 10.11 899,697 +0.39(+4.04%)
Jan 21, 2009 9.738 10.00 8.893 9.718 1,098,648 +0.23(+2.38%)
Jan 20, 2009 10.41 10.83 9.482 9.492 1,293,412 -1.22(-11.38%)
Jan 16, 2009 11.08 11.22 9.954 10.71 0 +0.19(+1.77%)
Jan 15, 2009 10.57 11.45 9.816 10.52 1,016,871 -0.05(-0.46%)
Jan 14, 2009 11.91 12.05 10.50 10.57 1,195,248 -1.76(-14.26%)
Jan 13, 2009 11.83 12.52 11.35 12.33 970,317 +0.49(+4.15%)
Jan 12, 2009 14.16 14.43 11.83 11.84 929,536 -2.29(-16.20%)
Jan 09, 2009 13.86 14.30 12.54 14.13 1,148,140 +0.24(+1.70%)
Jan 08, 2009 13.57 14.03 12.55 13.89 926,758 +0.30(+2.24%)
Jan 07, 2009 13.93 14.20 13.11 13.59 857,441 -0.84(-5.79%)
Jan 06, 2009 13.31 14.45 13.15 14.43 812,933 +1.31(+9.96%)
Jan 05, 2009 11.84 13.20 11.60 13.12 834,892 +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.