Skip to main content

Meritage Corp (NY: MTH )

181.20 +3.66 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 28.09 28.09 26.45 26.49 609,228 -1.29(-4.65%)
Mar 29, 2012 27.85 27.92 26.98 27.78 336,326 -0.40(-1.42%)
Mar 28, 2012 27.79 28.34 27.74 28.19 502,386 +0.46(+1.66%)
Mar 27, 2012 26.98 28.38 26.78 27.73 608,481 +1.05(+3.93%)
Mar 26, 2012 26.89 26.89 26.15 26.68 326,437 +0.24(+0.93%)
Mar 23, 2012 25.69 26.52 25.16 26.43 650,543 -0.16(-0.59%)
Mar 22, 2012 26.75 26.94 26.35 26.59 276,852 -0.55(-2.02%)
Mar 21, 2012 27.41 27.67 26.89 27.14 251,636 +0.01(+0.04%)
Mar 20, 2012 27.12 27.40 26.58 27.13 336,591 -0.33(-1.21%)
Mar 19, 2012 27.64 28.23 27.07 27.46 449,210 -0.22(-0.78%)
Mar 16, 2012 28.57 28.61 27.41 27.68 757,329 -0.79(-2.79%)
Mar 15, 2012 27.29 28.70 27.01 28.47 753,912 +1.04(+3.78%)
Mar 14, 2012 27.80 28.04 27.09 27.43 361,222 -0.42(-1.51%)
Mar 13, 2012 26.71 27.88 26.54 27.85 871,623 +1.48(+5.61%)
Mar 12, 2012 27.16 27.16 26.31 26.37 674,493 -0.43(-1.61%)
Mar 09, 2012 26.03 27.43 26.03 26.81 676,696 +1.10(+4.27%)
Mar 08, 2012 25.01 26.07 24.99 25.71 609,578 +0.85(+3.43%)
Mar 07, 2012 23.95 24.93 23.82 24.86 346,716 +1.07(+4.49%)
Mar 06, 2012 24.23 24.34 23.56 23.79 465,374 -0.86(-3.49%)
Mar 05, 2012 24.45 25.05 24.19 24.65 440,245 +0.11(+0.44%)
Mar 02, 2012 25.36 25.58 24.49 24.54 542,250 -0.90(-3.54%)
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.