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 (%)
Nov 29, 2013 43.05 43.63 42.41 42.82 256,842 -0.03(-0.07%)
Nov 27, 2013 43.10 43.82 42.83 42.85 369,399 -0.18(-0.41%)
Nov 26, 2013 41.83 43.03 41.29 43.03 511,509 +1.73(+4.19%)
Nov 25, 2013 41.22 41.48 40.30 41.30 401,321 +0.11(+0.26%)
Nov 22, 2013 41.27 41.38 40.82 41.19 530,530 -0.07(-0.17%)
Nov 21, 2013 40.76 41.45 39.62 41.26 735,484 +0.69(+1.70%)
Nov 20, 2013 41.47 42.34 40.40 40.57 441,080 -0.67(-1.62%)
Nov 19, 2013 41.87 42.25 40.88 41.24 413,192 -0.48(-1.15%)
Nov 18, 2013 42.25 42.75 41.58 41.72 379,553 -0.28(-0.66%)
Nov 15, 2013 42.26 42.71 41.96 42.00 379,785 -0.13(-0.30%)
Nov 14, 2013 41.06 42.55 40.79 42.13 550,940 +1.22(+2.98%)
Nov 13, 2013 40.53 41.64 40.34 40.91 546,519 +0.22(+0.53%)
Nov 12, 2013 40.26 40.97 39.80 40.69 684,504 +0.40(+1.00%)
Nov 11, 2013 41.14 41.14 40.02 40.29 902,954 -0.90(-2.19%)
Nov 08, 2013 41.85 41.96 40.70 41.19 496,131 -1.32(-3.10%)
Nov 07, 2013 43.85 44.59 42.47 42.51 441,664 -0.77(-1.77%)
Nov 06, 2013 42.27 43.31 42.17 43.27 494,120 +0.61(+1.43%)
Nov 05, 2013 43.44 43.76 42.31 42.67 374,393 -1.09(-2.49%)
Nov 04, 2013 43.87 44.24 43.54 43.76 438,166 +0.23(+0.52%)
Nov 01, 2013 44.52 44.57 42.67 43.53 615,265 -1.07(-2.40%)
Oct 31, 2013 45.19 45.69 44.58 44.60 589,373 -0.70(-1.54%)
Oct 30, 2013 46.09 46.18 44.81 45.30 571,233 -0.88(-1.91%)
Oct 29, 2013 45.92 46.18 45.45 46.18 388,840 +0.32(+0.71%)
Oct 28, 2013 45.26 46.08 44.62 45.86 826,046 +0.60(+1.32%)
Oct 25, 2013 45.58 45.75 44.86 45.26 461,937 -0.31(-0.69%)
Oct 24, 2013 44.80 46.42 44.57 45.57 853,788 +0.99(+2.23%)
Oct 23, 2013 43.48 46.66 43.31 44.58 1,467,651 +1.87(+4.37%)
Oct 22, 2013 41.98 42.93 41.97 42.71 886,911 +1.03(+2.48%)
Oct 21, 2013 42.64 42.64 40.54 41.68 738,915 -0.64(-1.51%)
Oct 18, 2013 42.89 42.89 41.96 42.32 755,905 -0.22(-0.51%)
Oct 17, 2013 40.29 42.54 40.29 42.54 657,406 +1.77(+4.34%)
Oct 16, 2013 40.07 40.97 39.47 40.77 444,145 +0.98(+2.47%)
Oct 15, 2013 40.55 40.59 39.72 39.79 482,613 -1.02(-2.50%)
Oct 14, 2013 40.73 40.84 39.66 40.81 438,528 -0.18(-0.43%)
Oct 11, 2013 39.84 41.43 39.78 40.99 317,762 +0.85(+2.13%)
Oct 10, 2013 40.20 40.45 39.84 40.13 409,253 +0.59(+1.49%)
Oct 09, 2013 39.22 40.00 38.24 39.54 715,281 +0.40(+1.03%)
Oct 08, 2013 39.88 40.50 38.96 39.14 509,773 -0.85(-2.11%)
Oct 07, 2013 40.75 40.95 39.90 39.98 749,802 -1.25(-3.03%)
Oct 04, 2013 42.78 43.02 41.09 41.23 725,294 -1.66(-3.87%)
Oct 03, 2013 42.99 43.47 42.55 42.89 751,579 -0.27(-0.61%)
Oct 02, 2013 41.88 43.21 41.77 43.16 568,098 +0.84(+1.97%)
Oct 01, 2013 42.32 42.69 41.93 42.32 526,605 +0.12(+0.28%)
Sep 30, 2013 41.19 42.48 41.09 42.20 398,807 +0.26(+0.61%)
Sep 27, 2013 41.92 42.59 41.73 41.95 414,078 -0.39(-0.93%)
Sep 26, 2013 42.73 42.84 41.66 42.34 413,454 -0.31(-0.74%)
Sep 25, 2013 42.88 43.54 42.12 42.66 486,606 -0.09(-0.21%)
Sep 24, 2013 42.49 43.79 42.06 42.74 614,269 +0.50(+1.19%)
Sep 23, 2013 42.36 42.71 41.22 42.24 565,835 -0.34(-0.81%)
Sep 20, 2013 44.41 44.41 42.33 42.59 894,359 -1.63(-3.69%)
Sep 19, 2013 46.06 46.43 43.98 44.22 623,855 -1.60(-3.50%)
Sep 18, 2013 42.76 46.16 42.39 45.82 931,969 +2.93(+6.83%)
Sep 17, 2013 42.30 43.08 42.16 42.89 405,845 +0.44(+1.04%)
Sep 16, 2013 43.09 43.51 42.25 42.45 440,396 +0.38(+0.91%)
Sep 13, 2013 42.10 42.10 41.01 42.07 530,650 -0.06(-0.14%)
Sep 12, 2013 41.60 43.06 41.60 42.13 777,486 +0.61(+1.47%)
Sep 11, 2013 40.05 41.71 40.02 41.52 565,360 +1.34(+3.33%)
Sep 10, 2013 40.89 41.16 40.06 40.18 644,831 -0.68(-1.66%)
Sep 09, 2013 39.17 41.19 39.07 40.86 577,080 +1.79(+4.58%)
Sep 06, 2013 38.82 39.48 38.28 39.07 817,394 +0.83(+2.16%)
Sep 05, 2013 38.62 38.62 37.75 38.24 509,168 -0.43(-1.12%)
Sep 04, 2013 39.14 39.67 38.64 38.68 646,542 -0.37(-0.96%)
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.