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 (%)
Oct 31, 2013 45.19 45.69 44.58 44.60 589,422 -0.70(-1.54%)
Oct 30, 2013 46.08 46.18 44.81 45.30 571,281 -0.88(-1.91%)
Oct 29, 2013 45.91 46.18 45.44 46.18 388,872 +0.32(+0.71%)
Oct 28, 2013 45.26 46.07 44.62 45.86 826,115 +0.60(+1.32%)
Oct 25, 2013 45.58 45.75 44.85 45.26 461,975 -0.31(-0.69%)
Oct 24, 2013 44.79 46.42 44.57 45.57 853,859 +0.99(+2.23%)
Oct 23, 2013 43.48 46.65 43.31 44.58 1,467,774 +1.87(+4.37%)
Oct 22, 2013 41.97 42.93 41.96 42.71 886,985 +1.03(+2.48%)
Oct 21, 2013 42.63 42.63 40.54 41.68 738,976 -0.64(-1.51%)
Oct 18, 2013 42.89 42.89 41.95 42.32 755,968 -0.22(-0.51%)
Oct 17, 2013 40.28 42.53 40.28 42.53 657,461 +1.77(+4.34%)
Oct 16, 2013 40.07 40.96 39.47 40.77 444,182 +0.98(+2.47%)
Oct 15, 2013 40.55 40.59 39.71 39.78 482,653 -1.02(-2.50%)
Oct 14, 2013 40.73 40.83 39.66 40.81 438,565 -0.18(-0.43%)
Oct 11, 2013 39.83 41.42 39.77 40.98 317,789 +0.85(+2.13%)
Oct 10, 2013 40.20 40.44 39.83 40.13 409,288 +0.59(+1.49%)
Oct 09, 2013 39.21 40.00 38.24 39.54 715,341 +0.40(+1.03%)
Oct 08, 2013 39.87 40.50 38.96 39.13 509,815 -0.84(-2.11%)
Oct 07, 2013 40.75 40.94 39.90 39.98 749,864 -1.25(-3.03%)
Oct 04, 2013 42.78 43.02 41.09 41.23 725,355 -1.66(-3.87%)
Oct 03, 2013 42.99 43.47 42.54 42.89 751,642 -0.27(-0.61%)
Oct 02, 2013 41.88 43.20 41.77 43.15 568,145 +0.84(+1.97%)
Oct 01, 2013 42.32 42.68 41.93 42.32 526,649 +0.12(+0.28%)
Sep 30, 2013 41.19 42.48 41.09 42.20 398,840 +0.26(+0.61%)
Sep 27, 2013 41.92 42.58 41.73 41.95 414,113 -0.39(-0.93%)
Sep 26, 2013 42.73 42.84 41.66 42.34 413,489 -0.31(-0.74%)
Sep 25, 2013 42.88 43.54 42.11 42.65 486,647 -0.09(-0.21%)
Sep 24, 2013 42.49 43.78 42.05 42.74 614,320 +0.50(+1.19%)
Sep 23, 2013 42.36 42.71 41.22 42.24 565,883 -0.34(-0.81%)
Sep 20, 2013 44.40 44.40 42.33 42.58 894,434 -1.63(-3.69%)
Sep 19, 2013 46.05 46.43 43.97 44.21 623,907 -1.60(-3.50%)
Sep 18, 2013 42.76 46.16 42.39 45.82 932,047 +2.93(+6.83%)
Sep 17, 2013 42.30 43.07 42.16 42.89 405,879 +0.44(+1.04%)
Sep 16, 2013 43.08 43.51 42.25 42.45 440,433 +0.38(+0.91%)
Sep 13, 2013 42.09 42.10 41.00 42.06 530,694 -0.06(-0.14%)
Sep 12, 2013 41.60 43.06 41.60 42.12 777,551 +0.61(+1.47%)
Sep 11, 2013 40.05 41.71 40.02 41.51 565,407 +1.34(+3.33%)
Sep 10, 2013 40.88 41.16 40.06 40.18 644,884 -0.68(-1.66%)
Sep 09, 2013 39.16 41.19 39.07 40.85 577,128 +1.79(+4.58%)
Sep 06, 2013 38.82 39.48 38.28 39.07 817,462 +0.83(+2.16%)
Sep 05, 2013 38.61 38.61 37.75 38.24 509,210 -0.43(-1.12%)
Sep 04, 2013 39.13 39.67 38.64 38.67 646,596 -0.37(-0.96%)
Sep 03, 2013 39.62 39.96 38.79 39.05 690,328 -0.18(-0.45%)
Aug 30, 2013 39.88 40.04 38.95 39.22 528,265 -0.79(-1.96%)
Aug 29, 2013 38.28 40.66 38.26 40.01 758,755 +1.59(+4.14%)
Aug 28, 2013 38.56 38.56 37.88 38.42 464,503 -0.19(-0.48%)
Aug 27, 2013 38.41 38.85 38.15 38.60 722,796 -0.42(-1.08%)
Aug 26, 2013 38.66 39.56 38.22 39.03 356,457 +0.42(+1.09%)
Aug 23, 2013 39.69 39.74 38.10 38.60 939,894 -1.03(-2.60%)
Aug 22, 2013 39.27 40.28 39.17 39.64 666,997 +0.31(+0.80%)
Aug 21, 2013 39.97 40.24 39.10 39.32 706,082 -0.69(-1.72%)
Aug 20, 2013 38.60 40.06 38.19 40.01 1,221,117 +1.68(+4.38%)
Aug 19, 2013 40.50 40.94 37.87 38.33 767,817 -2.12(-5.25%)
Aug 16, 2013 40.47 42.06 40.28 40.45 517,971 -0.14(-0.34%)
Aug 15, 2013 38.06 40.75 38.06 40.59 1,889,944 +0.25(+0.61%)
Aug 14, 2013 41.76 41.76 40.22 40.34 840,349 -1.34(-3.21%)
Aug 13, 2013 42.99 42.99 41.40 41.68 678,839 -1.35(-3.13%)
Aug 12, 2013 42.77 43.84 42.68 43.03 323,418 +0.01(+0.02%)
Aug 09, 2013 42.46 43.35 42.25 43.02 396,584 +0.48(+1.13%)
Aug 08, 2013 42.82 43.72 42.45 42.53 617,152 -0.10(-0.23%)
Aug 07, 2013 43.63 43.63 42.25 42.63 851,162 -1.25(-2.84%)
Aug 06, 2013 44.36 44.58 43.22 43.88 372,822 -0.58(-1.30%)
Aug 05, 2013 45.23 45.24 44.22 44.46 261,941 -0.94(-2.08%)
Aug 02, 2013 44.26 45.78 44.20 45.40 367,206 +1.27(+2.87%)
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.