Skip to main content

Meritage Corp (NY: MTH )

160.22 -2.65 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 34.92 35.36 35.36 35.36 325,480 +0.52(+1.49%)
Dec 30, 2014 34.62 35.24 34.47 34.84 235,890 +0.07(+0.20%)
Dec 29, 2014 34.92 35.33 34.63 34.77 336,922 -0.08(-0.23%)
Dec 26, 2014 34.59 34.99 34.54 34.85 251,224 +0.42(+1.23%)
Dec 24, 2014 34.31 34.43 34.43 34.43 169,559 +0.15(+0.43%)
Dec 23, 2014 34.72 34.88 34.08 34.28 631,136 -0.29(-0.85%)
Dec 22, 2014 34.33 34.68 33.93 34.58 445,753 +0.18(+0.51%)
Dec 19, 2014 34.48 34.49 33.56 34.40 1,343,711 +0.00(+0.00%)
Dec 18, 2014 34.42 34.65 33.49 34.40 671,541 +0.50(+1.48%)
Dec 17, 2014 32.25 33.95 32.17 33.90 831,732 +1.70(+5.28%)
Dec 16, 2014 32.18 32.98 31.83 32.20 865,910 -0.08(-0.24%)
Dec 15, 2014 32.74 32.96 31.87 32.28 645,927 -0.37(-1.14%)
Dec 12, 2014 32.92 33.14 32.61 32.65 649,275 -0.57(-1.72%)
Dec 11, 2014 33.49 33.80 33.19 33.22 438,183 -0.07(-0.21%)
Dec 10, 2014 35.37 35.66 33.26 33.29 951,140 -2.14(-6.05%)
Dec 09, 2014 34.33 35.46 34.25 35.43 559,730 +0.80(+2.30%)
Dec 08, 2014 34.74 35.17 34.55 34.63 412,404 -0.11(-0.31%)
Dec 05, 2014 35.11 35.46 34.62 34.74 466,578 -0.32(-0.92%)
Dec 04, 2014 36.19 36.28 34.92 35.07 924,615 -1.15(-3.17%)
Dec 03, 2014 37.61 37.82 36.10 36.22 1,048,539 -1.42(-3.78%)
Dec 02, 2014 37.52 37.97 37.41 37.64 383,880 +0.13(+0.34%)
Dec 01, 2014 38.60 38.60 37.44 37.51 837,027 -1.02(-2.65%)
Nov 28, 2014 39.18 39.44 38.12 38.54 433,215 -0.71(-1.80%)
Nov 26, 2014 39.53 39.24 39.24 39.24 257,290 -0.29(-0.75%)
Nov 25, 2014 39.95 40.36 39.15 39.54 312,224 -0.35(-0.89%)
Nov 24, 2014 39.58 40.13 39.51 39.89 378,612 +0.46(+1.17%)
Nov 21, 2014 39.20 39.66 39.08 39.43 499,166 +0.80(+2.06%)
Nov 20, 2014 37.44 38.84 37.35 38.63 331,922 +0.92(+2.45%)
Nov 19, 2014 38.24 38.55 37.59 37.71 263,949 -0.49(-1.29%)
Nov 18, 2014 37.96 38.45 37.86 38.20 366,298 +0.31(+0.83%)
Nov 17, 2014 37.53 38.07 37.44 37.89 222,663 +0.11(+0.29%)
Nov 14, 2014 37.21 38.00 37.21 37.78 480,989 +0.57(+1.53%)
Nov 13, 2014 37.08 37.87 37.08 37.21 463,559 +0.02(+0.05%)
Nov 12, 2014 37.72 38.15 36.95 37.19 443,987 -0.84(-2.20%)
Nov 11, 2014 36.59 38.17 36.59 38.02 608,506 +1.43(+3.92%)
Nov 10, 2014 37.12 37.58 36.42 36.59 398,370 -0.24(-0.64%)
Nov 07, 2014 36.45 37.05 36.21 36.83 415,954 +0.38(+1.05%)
Nov 06, 2014 35.63 36.57 35.52 36.44 399,711 +0.77(+2.15%)
Nov 05, 2014 36.50 36.82 35.53 35.68 518,724 -0.61(-1.68%)
Nov 04, 2014 36.69 36.86 35.99 36.29 347,039 -0.47(-1.28%)
Nov 03, 2014 36.13 36.90 35.85 36.76 559,975 +0.61(+1.69%)
Oct 31, 2014 36.37 36.45 35.63 36.15 513,453 +0.26(+0.71%)
Oct 30, 2014 35.35 36.16 34.86 35.89 641,095 +0.26(+0.72%)
Oct 29, 2014 37.42 37.62 35.47 35.64 806,883 -2.29(-6.04%)
Oct 28, 2014 37.22 38.25 36.83 37.93 692,065 +0.83(+2.22%)
Oct 27, 2014 37.11 37.22 37.24 37.10 409,224 -0.14(-0.37%)
Oct 24, 2014 37.11 37.40 36.45 37.24 186,834 +0.08(+0.21%)
Oct 23, 2014 36.96 37.63 36.39 37.16 339,246 +0.66(+1.80%)
Oct 22, 2014 36.78 37.05 36.46 36.50 356,936 -0.30(-0.83%)
Oct 21, 2014 36.72 37.03 36.44 36.81 380,080 +0.28(+0.75%)
Oct 20, 2014 35.98 36.89 35.98 36.53 475,201 +0.47(+1.31%)
Oct 17, 2014 34.81 36.63 34.57 36.06 1,119,894 +1.60(+4.65%)
Oct 16, 2014 33.97 35.16 33.82 34.46 552,330 -0.21(-0.60%)
Oct 15, 2014 32.90 34.83 32.69 34.66 985,867 +1.23(+3.67%)
Oct 14, 2014 33.02 34.02 32.82 33.44 412,712 +0.82(+2.50%)
Oct 13, 2014 33.33 33.88 32.53 32.62 672,902 -0.61(-1.83%)
Oct 10, 2014 34.75 34.84 33.11 33.23 915,951 -1.57(-4.52%)
Oct 09, 2014 35.99 36.09 34.58 34.80 509,319 -1.14(-3.17%)
Oct 08, 2014 35.24 36.00 35.02 35.94 454,677 +0.66(+1.87%)
Oct 07, 2014 35.52 36.20 35.28 35.28 364,095 -0.38(-1.07%)
Oct 06, 2014 35.92 36.19 35.66 35.67 584,846 +0.37(+1.06%)
Oct 03, 2014 34.77 35.55 34.58 35.29 569,401 +0.92(+2.69%)
Oct 02, 2014 34.72 34.96 33.80 34.37 1,135,611 -0.12(-0.34%)
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.