Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Meritage Corp
(NY:
MTH
)
169.24
-5.60 (-3.20%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
9.969
10.46
1,113,467
-1.41(-11.89%)
Jan 28, 2009
11.06
12.34
11.06
11.87
898,037
+1.14(+10.57%)
Jan 27, 2009
11.34
11.56
10.68
10.74
555,154
-0.46(-4.14%)
Jan 26, 2009
10.56
12.11
10.49
11.20
1,100,251
+0.64(+6.07%)
Jan 23, 2009
9.949
11.15
9.594
10.56
1,171,867
+0.40(+3.98%)
Jan 22, 2009
9.367
10.50
9.180
10.16
895,671
+0.39(+4.04%)
Jan 21, 2009
9.782
10.05
8.933
9.762
1,093,732
+0.23(+2.38%)
Jan 20, 2009
10.45
10.88
9.525
9.535
1,287,625
-1.22(-11.38%)
Jan 16, 2009
11.13
11.27
9.999
10.76
0
+0.19(+1.77%)
Jan 15, 2009
10.62
11.50
9.861
10.57
1,012,321
-0.05(-0.46%)
Jan 14, 2009
11.96
12.10
10.55
10.62
1,189,900
-1.77(-14.26%)
Jan 13, 2009
11.88
12.57
11.40
12.39
965,976
+0.49(+4.15%)
Jan 12, 2009
14.22
14.49
11.88
11.89
925,377
-2.30(-16.20%)
Jan 09, 2009
13.92
14.36
12.59
14.19
1,143,003
+0.24(+1.70%)
Jan 08, 2009
13.63
14.10
12.60
13.96
922,611
+0.31(+2.24%)
Jan 07, 2009
14.00
14.26
13.17
13.65
853,604
-0.84(-5.79%)
Jan 06, 2009
13.37
14.52
13.21
14.49
809,295
+1.31(+9.96%)
Jan 05, 2009
11.89
13.26
11.66
13.18
831,157
+1.32(+11.16%)
Jan 02, 2009
11.67
12.28
11.37
11.85
0
-0.16(-1.31%)
Jan 01, 2009
11.04
12.04
10.68
12.01
0
+0.00(+0.00%)
Dec 31, 2008
11.04
12.04
10.68
12.01
915,599
+0.97(+8.76%)
Dec 30, 2008
9.505
11.33
9.199
11.04
902,612
+1.55(+16.32%)
Dec 29, 2008
10.25
10.51
9.436
9.495
790,265
-0.84(-8.12%)
Dec 26, 2008
10.65
11.13
10.11
10.33
509,492
-0.18(-1.69%)
Dec 24, 2008
11.12
11.12
10.42
10.51
274,024
-0.65(-5.84%)
Dec 23, 2008
11.34
11.51
10.69
11.16
889,781
-0.14(-1.22%)
Dec 22, 2008
14.27
14.41
10.86
11.30
1,489,256
-2.92(-20.54%)
Dec 19, 2008
14.66
15.14
14.18
14.22
1,573,074
+0.01(+0.07%)
Dec 18, 2008
13.56
14.60
13.55
14.21
909,207
+0.40(+2.93%)
Dec 17, 2008
13.48
14.29
12.98
13.81
939,477
-0.02(-0.14%)
Dec 16, 2008
11.25
13.99
10.96
13.83
1,036,222
+2.97(+27.36%)
Dec 15, 2008
13.09
13.29
10.81
10.86
1,227,214
-1.93(-15.12%)
Dec 12, 2008
11.35
12.95
11.00
12.79
1,188,346
+0.70(+5.80%)
Dec 11, 2008
14.53
14.80
11.79
12.09
1,022,160
-2.68(-18.17%)
Dec 10, 2008
13.63
14.85
12.72
14.78
798,975
+1.31(+9.75%)
Dec 09, 2008
13.74
14.73
13.06
13.46
964,130
-0.66(-4.68%)
Dec 08, 2008
13.87
14.42
12.91
14.12
815,354
+0.94(+7.11%)
Dec 05, 2008
12.08
13.83
11.28
13.19
983,445
+0.83(+6.71%)
Dec 04, 2008
11.14
13.25
11.14
12.36
1,624,965
+1.02(+8.96%)
Dec 03, 2008
10.57
12.12
9.219
11.34
1,265,261
+1.59(+16.30%)
Dec 02, 2008
9.634
10.37
9.180
9.752
1,254,879
+0.20(+2.07%)
Dec 01, 2008
11.69
11.96
9.495
9.555
895,718
-2.68(-21.94%)
Nov 28, 2008
11.81
12.30
11.69
12.24
350,543
+0.55(+4.73%)
Nov 26, 2008
9.130
12.54
9.031
11.69
1,507,576
+2.14(+22.44%)
Nov 25, 2008
8.755
10.86
8.291
9.545
2,126,668
+1.02(+11.92%)
Nov 24, 2008
6.712
8.765
6.416
8.528
1,508,908
+2.12(+33.13%)
Nov 21, 2008
7.077
7.097
5.034
6.406
1,676,845
-0.35(-5.12%)
Nov 20, 2008
6.593
7.946
6.416
6.751
1,098,136
-0.10(-1.44%)
Nov 19, 2008
9.061
9.081
6.781
6.850
1,220,290
-2.19(-24.24%)
Nov 18, 2008
9.357
9.722
8.528
9.041
645,360
-0.22(-2.35%)
Nov 17, 2008
9.989
10.11
9.012
9.258
831,010
-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
11.75
8.933
11.61
1,312,246
+1.17(+11.26%)
Nov 12, 2008
10.85
11.08
10.10
10.43
1,142,079
-0.81(-7.20%)
Nov 11, 2008
11.14
11.99
10.47
11.24
819,501
-0.08(-0.70%)
Nov 10, 2008
13.52
13.52
10.74
11.32
1,166,000
-1.99(-14.97%)
Nov 07, 2008
13.57
14.37
12.85
13.32
0
-0.14(-1.03%)
Nov 06, 2008
14.45
14.65
13.08
13.45
783,637
-1.26(-8.59%)
Nov 05, 2008
16.37
17.02
14.60
14.72
731,097
-2.08(-12.40%)
Nov 04, 2008
15.50
17.44
15.30
16.80
979,669
+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
.