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 (%)
Apr 30, 2010 24.86 24.86 23.27 23.28 674,841 -1.02(-4.19%)
Apr 29, 2010 23.54 24.45 23.54 24.30 1,219,177 +2.08(+9.34%)
Apr 28, 2010 22.03 22.58 21.73 22.22 385,122 +0.27(+1.25%)
Apr 27, 2010 22.42 22.88 21.85 21.95 437,411 -0.73(-3.24%)
Apr 26, 2010 23.43 23.70 22.55 22.68 394,285 -0.62(-2.65%)
Apr 23, 2010 21.84 23.58 21.75 23.30 1,502,667 +1.48(+6.77%)
Apr 22, 2010 20.35 21.83 19.99 21.82 640,313 +1.19(+5.79%)
Apr 21, 2010 20.22 20.67 20.16 20.63 239,533 +0.40(+1.98%)
Apr 20, 2010 19.71 20.22 19.66 20.22 319,814 +0.55(+2.79%)
Apr 19, 2010 19.87 20.24 19.40 19.68 353,804 -0.28(-1.42%)
Apr 16, 2010 20.66 20.78 19.85 19.96 496,722 -0.67(-3.23%)
Apr 15, 2010 20.70 20.80 20.54 20.63 253,937 -0.09(-0.43%)
Apr 14, 2010 19.74 20.79 19.67 20.71 727,498 +1.06(+5.38%)
Apr 13, 2010 19.78 19.96 19.54 19.66 344,978 -0.16(-0.79%)
Apr 12, 2010 19.70 19.86 19.46 19.81 524,255 +0.19(+0.95%)
Apr 09, 2010 19.58 19.68 19.40 19.63 1,141,873 +0.06(+0.30%)
Apr 08, 2010 20.00 20.00 19.51 19.57 907,414 -0.47(-2.34%)
Apr 07, 2010 20.43 20.43 19.92 20.04 465,373 -0.15(-0.73%)
Apr 06, 2010 20.63 20.75 20.18 20.19 516,654 -0.66(-3.15%)
Apr 05, 2010 20.64 20.97 20.38 20.84 418,642 +0.25(+1.24%)
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.