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

Meritage Corp (NY: MTH )

164.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 31, 2008 12.84 16.00 12.80 15.83 1,700,612 +2.40(+17.85%)
Jan 30, 2008 14.30 14.79 13.33 13.43 1,370,066 -0.82(-5.75%)
Jan 29, 2008 11.73 14.38 11.73 14.25 1,966,062 +2.45(+20.74%)
Jan 28, 2008 10.70 11.86 9.968 11.80 1,026,314 +1.11(+10.33%)
Jan 25, 2008 11.00 11.40 10.36 10.70 1,108,758 -0.03(-0.28%)
Jan 24, 2008 10.51 11.72 9.870 10.73 1,113,353 +0.09(+0.83%)
Jan 23, 2008 8.478 11.01 8.290 10.64 1,654,996 +2.15(+25.35%)
Jan 22, 2008 7.422 8.616 6.948 8.488 1,227,936 +0.77(+9.97%)
Jan 21, 2008 9.080 9.080 7.619 7.718 0 +0.00(+0.00%)
Jan 18, 2008 9.080 9.080 7.619 7.718 856,881 -0.58(-7.02%)
Jan 17, 2008 8.340 8.409 7.807 8.300 624,541 +0.35(+4.34%)
Jan 16, 2008 7.767 8.606 7.669 7.955 682,836 +0.15(+1.90%)
Jan 15, 2008 8.439 8.439 7.698 7.807 658,846 -0.77(-8.98%)
Jan 14, 2008 8.754 8.873 8.290 8.577 659,644 -0.09(-1.03%)
Jan 11, 2008 8.794 9.120 8.439 8.666 1,057,724 -0.12(-1.35%)
Jan 10, 2008 8.972 9.435 8.636 8.784 2,396,924 -0.30(-3.26%)
Jan 09, 2008 9.652 9.820 8.715 9.080 1,038,181 -0.61(-6.31%)
Jan 08, 2008 11.29 11.39 9.623 9.692 1,050,961 -1.63(-14.39%)
Jan 07, 2008 11.84 11.94 11.11 11.32 669,188 -0.38(-3.21%)
Jan 04, 2008 13.06 13.06 11.36 11.70 987,109 -1.13(-8.78%)
Jan 03, 2008 13.49 13.77 12.39 12.82 756,016 -0.69(-5.11%)
Jan 02, 2008 14.37 14.60 13.42 13.51 478,480 -0.87(-6.04%)
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.