Skip to main content

Meritage Corp (NY: MTH )

164.01 -2.41 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 22.01 22.26 20.76 21.47 809,332 +1.04(+5.10%)
Jul 28, 2011 20.60 21.51 20.39 20.43 401,312 -0.14(-0.67%)
Jul 27, 2011 21.08 21.12 20.50 20.56 293,275 -0.58(-2.74%)
Jul 26, 2011 21.70 21.70 21.01 21.14 178,232 -0.52(-2.40%)
Jul 25, 2011 21.52 21.88 21.38 21.67 209,640 -0.07(-0.32%)
Jul 22, 2011 21.57 21.85 21.57 21.73 169,299 -0.16(-0.72%)
Jul 21, 2011 21.82 22.15 21.65 21.89 311,921 +0.16(+0.72%)
Jul 20, 2011 22.14 22.16 21.52 21.73 345,692 -0.49(-2.21%)
Jul 19, 2011 21.44 22.23 21.36 22.23 346,967 +1.11(+5.26%)
Jul 18, 2011 21.41 21.74 20.92 21.11 368,415 -0.40(-1.87%)
Jul 15, 2011 22.33 22.43 21.33 21.52 571,106 -0.74(-3.31%)
Jul 14, 2011 22.98 23.32 22.16 22.25 713,038 -1.00(-4.31%)
Jul 13, 2011 22.92 23.42 22.71 23.26 482,639 +0.54(+2.38%)
Jul 12, 2011 22.36 22.90 22.25 22.72 230,971 +0.19(+0.83%)
Jul 11, 2011 23.19 23.19 22.26 22.53 295,076 -0.94(-4.02%)
Jul 08, 2011 22.90 23.49 22.77 23.47 285,842 +0.22(+0.93%)
Jul 07, 2011 22.89 23.28 22.58 23.26 285,718 +0.71(+3.14%)
Jul 06, 2011 22.47 22.81 22.24 22.55 210,822 -0.03(-0.13%)
Jul 05, 2011 22.71 22.83 22.18 22.58 223,823 -0.10(-0.43%)
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.