Skip to main content

Meritage Corp (NY: MTH )

162.74 -4.14 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 34.92 35.36 35.36 35.36 325,453 +0.52(+1.49%)
Dec 30, 2014 34.62 35.25 34.47 34.84 235,871 +0.07(+0.20%)
Dec 29, 2014 34.92 35.34 34.64 34.78 336,894 -0.08(-0.23%)
Dec 26, 2014 34.59 34.99 34.54 34.85 251,203 +0.42(+1.23%)
Dec 24, 2014 34.31 34.43 34.43 34.43 169,545 +0.15(+0.43%)
Dec 23, 2014 34.73 34.88 34.09 34.28 631,084 -0.29(-0.85%)
Dec 22, 2014 34.33 34.69 33.93 34.58 445,716 +0.18(+0.51%)
Dec 19, 2014 34.48 34.49 33.57 34.40 1,343,598 +0.00(+0.00%)
Dec 18, 2014 34.42 34.66 33.49 34.40 671,485 +0.50(+1.48%)
Dec 17, 2014 32.25 33.95 32.17 33.90 831,663 +1.70(+5.28%)
Dec 16, 2014 32.18 32.99 31.84 32.20 865,838 -0.08(-0.24%)
Dec 15, 2014 32.74 32.97 31.88 32.28 645,873 -0.37(-1.14%)
Dec 12, 2014 32.92 33.14 32.61 32.65 649,221 -0.57(-1.72%)
Dec 11, 2014 33.50 33.80 33.19 33.22 438,146 -0.07(-0.21%)
Dec 10, 2014 35.37 35.66 33.26 33.29 951,061 -2.14(-6.05%)
Dec 09, 2014 34.33 35.46 34.25 35.43 559,684 +0.80(+2.30%)
Dec 08, 2014 34.75 35.17 34.55 34.64 412,370 -0.11(-0.31%)
Dec 05, 2014 35.11 35.46 34.62 34.75 466,540 -0.32(-0.92%)
Dec 04, 2014 36.19 36.28 34.92 35.07 924,538 -1.15(-3.17%)
Dec 03, 2014 37.62 37.83 36.10 36.22 1,048,452 -1.42(-3.78%)
Dec 02, 2014 37.53 37.97 37.41 37.64 383,848 +0.13(+0.34%)
Dec 01, 2014 38.61 38.61 37.44 37.52 836,957 -1.02(-2.65%)
Nov 28, 2014 39.19 39.44 38.13 38.54 433,179 -0.71(-1.80%)
Nov 26, 2014 39.53 39.25 39.25 39.25 257,268 -0.29(-0.75%)
Nov 25, 2014 39.95 40.37 39.16 39.54 312,198 -0.35(-0.89%)
Nov 24, 2014 39.58 40.13 39.51 39.89 378,581 +0.46(+1.17%)
Nov 21, 2014 39.21 39.66 39.08 39.43 499,125 +0.80(+2.06%)
Nov 20, 2014 37.45 38.84 37.35 38.64 331,895 +0.92(+2.45%)
Nov 19, 2014 38.24 38.55 37.60 37.71 263,927 -0.49(-1.29%)
Nov 18, 2014 37.96 38.45 37.86 38.20 366,268 +0.31(+0.83%)
Nov 17, 2014 37.54 38.08 37.44 37.89 222,644 +0.11(+0.29%)
Nov 14, 2014 37.21 38.00 37.21 37.78 480,949 +0.57(+1.53%)
Nov 13, 2014 37.08 37.87 37.08 37.21 463,520 +0.02(+0.05%)
Nov 12, 2014 37.72 38.15 36.95 37.19 443,950 -0.84(-2.20%)
Nov 11, 2014 36.59 38.18 36.59 38.03 608,456 +1.43(+3.92%)
Nov 10, 2014 37.12 37.59 36.43 36.59 398,337 -0.24(-0.64%)
Nov 07, 2014 36.46 37.05 36.21 36.83 415,919 +0.38(+1.05%)
Nov 06, 2014 35.63 36.57 35.52 36.45 399,678 +0.77(+2.15%)
Nov 05, 2014 36.50 36.82 35.53 35.68 518,680 -0.61(-1.68%)
Nov 04, 2014 36.69 36.87 35.99 36.29 347,010 -0.47(-1.28%)
Nov 03, 2014 36.13 36.91 35.86 36.76 559,929 +0.61(+1.69%)
Oct 31, 2014 36.38 36.46 35.63 36.15 513,410 +0.26(+0.71%)
Oct 30, 2014 35.35 36.16 34.86 35.90 641,042 +0.26(+0.72%)
Oct 29, 2014 37.42 37.62 35.47 35.64 806,815 -2.29(-6.04%)
Oct 28, 2014 37.22 38.25 36.83 37.93 692,007 +0.83(+2.22%)
Oct 27, 2014 37.11 37.22 37.24 37.10 409,190 -0.14(-0.37%)
Oct 24, 2014 37.11 37.40 36.46 37.24 186,819 +0.08(+0.21%)
Oct 23, 2014 36.97 37.63 36.39 37.16 339,218 +0.66(+1.80%)
Oct 22, 2014 36.78 37.05 36.47 36.50 356,906 -0.30(-0.83%)
Oct 21, 2014 36.72 37.04 36.45 36.81 380,048 +0.28(+0.75%)
Oct 20, 2014 35.98 36.90 35.98 36.53 475,161 +0.47(+1.31%)
Oct 17, 2014 34.81 36.63 34.57 36.06 1,119,801 +1.60(+4.65%)
Oct 16, 2014 33.97 35.16 33.82 34.46 552,284 -0.21(-0.60%)
Oct 15, 2014 32.90 34.83 32.69 34.67 985,785 +1.23(+3.67%)
Oct 14, 2014 33.03 34.02 32.82 33.44 412,678 +0.82(+2.50%)
Oct 13, 2014 33.33 33.88 32.53 32.62 672,846 -0.61(-1.83%)
Oct 10, 2014 34.76 34.84 33.11 33.23 915,875 -1.57(-4.52%)
Oct 09, 2014 35.99 36.09 34.58 34.80 509,277 -1.14(-3.17%)
Oct 08, 2014 35.25 36.00 35.02 35.94 454,639 +0.66(+1.87%)
Oct 07, 2014 35.52 36.20 35.29 35.29 364,064 -0.38(-1.07%)
Oct 06, 2014 35.92 36.19 35.66 35.67 584,797 +0.37(+1.06%)
Oct 03, 2014 34.78 35.55 34.58 35.30 569,353 +0.92(+2.69%)
Oct 02, 2014 34.73 34.96 33.80 34.37 1,135,516 -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.