Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meritage Corp (NY: MTH )

158.19 +6.12 (+4.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.53 11.10 10.02 10.88 0 +0.41(+3.96%)
Jan 29, 2009 10.91 11.67 9.968 10.46 1,113,560 -1.41(-11.89%)
Jan 28, 2009 11.06 12.34 11.06 11.87 898,112 +1.13(+10.57%)
Jan 27, 2009 11.34 11.56 10.68 10.74 555,200 -0.46(-4.14%)
Jan 26, 2009 10.56 12.11 10.49 11.20 1,100,342 +0.64(+6.07%)
Jan 23, 2009 9.949 11.15 9.593 10.56 1,171,965 +0.40(+3.98%)
Jan 22, 2009 9.366 10.50 9.179 10.16 895,746 +0.39(+4.04%)
Jan 21, 2009 9.781 10.05 8.932 9.761 1,093,823 +0.23(+2.38%)
Jan 20, 2009 10.45 10.88 9.524 9.534 1,287,732 -1.22(-11.38%)
Jan 16, 2009 11.13 11.27 9.998 10.76 0 +0.19(+1.77%)
Jan 15, 2009 10.62 11.50 9.860 10.57 1,012,406 -0.05(-0.46%)
Jan 14, 2009 11.96 12.10 10.55 10.62 1,189,999 -1.77(-14.26%)
Jan 13, 2009 11.88 12.57 11.40 12.39 966,057 +0.49(+4.15%)
Jan 12, 2009 14.22 14.49 11.88 11.89 925,454 -2.30(-16.20%)
Jan 09, 2009 13.92 14.36 12.59 14.19 1,143,099 +0.24(+1.70%)
Jan 08, 2009 13.63 14.09 12.60 13.96 922,688 +0.31(+2.24%)
Jan 07, 2009 14.00 14.26 13.17 13.65 853,676 -0.84(-5.79%)
Jan 06, 2009 13.37 14.52 13.21 14.49 809,363 +1.31(+9.96%)
Jan 05, 2009 11.89 13.25 11.66 13.18 831,226 +1.32(+11.16%)
Jan 02, 2009 11.67 12.28 11.37 11.85 0 -0.16(-1.31%)
Jan 01, 2009 11.03 12.04 10.68 12.01 0 +0.00(+0.00%)
Dec 31, 2008 11.03 12.04 10.68 12.01 915,676 +0.97(+8.76%)
Dec 30, 2008 9.504 11.33 9.198 11.04 902,688 +1.55(+16.32%)
Dec 29, 2008 10.24 10.51 9.435 9.495 790,331 -0.84(-8.12%)
Dec 26, 2008 10.65 11.13 10.11 10.33 509,534 -0.18(-1.69%)
Dec 24, 2008 11.12 11.12 10.42 10.51 274,047 -0.65(-5.84%)
Dec 23, 2008 11.34 11.51 10.69 11.16 889,855 -0.14(-1.22%)
Dec 22, 2008 14.27 14.41 10.86 11.30 1,489,380 -2.92(-20.54%)
Dec 19, 2008 14.66 15.14 14.18 14.22 1,573,205 +0.01(+0.07%)
Dec 18, 2008 13.56 14.60 13.55 14.21 909,282 +0.40(+2.93%)
Dec 17, 2008 13.48 14.29 12.98 13.81 939,555 -0.02(-0.14%)
Dec 16, 2008 11.25 13.99 10.96 13.83 1,036,308 +2.97(+27.36%)
Dec 15, 2008 13.09 13.28 10.81 10.86 1,227,317 -1.93(-15.12%)
Dec 12, 2008 11.35 12.95 10.99 12.79 1,188,445 +0.70(+5.80%)
Dec 11, 2008 14.53 14.79 11.78 12.09 1,022,245 -2.68(-18.17%)
Dec 10, 2008 13.63 14.84 12.72 14.77 799,041 +1.31(+9.75%)
Dec 09, 2008 13.74 14.73 13.06 13.46 964,211 -0.66(-4.68%)
Dec 08, 2008 13.87 14.42 12.91 14.12 815,422 +0.94(+7.11%)
Dec 05, 2008 12.08 13.83 11.28 13.19 983,527 +0.83(+6.71%)
Dec 04, 2008 11.14 13.25 11.14 12.36 1,625,100 +1.02(+8.96%)
Dec 03, 2008 10.57 12.12 9.218 11.34 1,265,367 +1.59(+16.30%)
Dec 02, 2008 9.633 10.37 9.179 9.751 1,254,983 +0.20(+2.07%)
Dec 01, 2008 11.69 11.96 9.495 9.554 895,793 -2.68(-21.94%)
Nov 28, 2008 11.81 12.30 11.69 12.24 350,572 +0.55(+4.73%)
Nov 26, 2008 9.129 12.53 9.031 11.69 1,507,702 +2.14(+22.44%)
Nov 25, 2008 8.754 10.86 8.290 9.544 2,126,845 +1.02(+11.92%)
Nov 24, 2008 6.711 8.764 6.415 8.527 1,509,034 +2.12(+33.13%)
Nov 21, 2008 7.077 7.096 5.034 6.405 1,676,985 -0.35(-5.12%)
Nov 20, 2008 6.593 7.945 6.415 6.751 1,098,228 -0.10(-1.44%)
Nov 19, 2008 9.060 9.080 6.780 6.850 1,220,391 -2.19(-24.24%)
Nov 18, 2008 9.356 9.722 8.527 9.041 645,414 -0.22(-2.35%)
Nov 17, 2008 9.988 10.11 9.011 9.258 831,079 -0.91(-8.93%)
Nov 14, 2008 11.31 12.42 10.17 10.17 0 -1.44(-12.42%)
Nov 13, 2008 10.53 11.74 8.932 11.61 1,312,355 +1.17(+11.26%)
Nov 12, 2008 10.85 11.08 10.10 10.43 1,142,175 -0.81(-7.20%)
Nov 11, 2008 11.14 11.99 10.47 11.24 819,569 -0.08(-0.70%)
Nov 10, 2008 13.52 13.52 10.74 11.32 1,166,098 -1.99(-14.97%)
Nov 07, 2008 13.57 14.37 12.85 13.31 0 -0.14(-1.03%)
Nov 06, 2008 14.45 14.65 13.08 13.45 783,702 -1.26(-8.58%)
Nov 05, 2008 16.36 17.02 14.60 14.72 731,158 -2.08(-12.40%)
Nov 04, 2008 15.50 17.44 15.30 16.80 979,751 +1.88(+12.57%)
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.