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 (%)
Feb 28, 2014 48.21 48.32 46.89 47.37 678,823 -0.81(-1.67%)
Feb 27, 2014 48.35 48.73 47.84 48.17 485,162 -0.29(-0.61%)
Feb 26, 2014 47.14 49.40 46.73 48.47 922,222 +1.31(+2.77%)
Feb 25, 2014 45.98 47.30 45.60 47.16 419,177 +1.04(+2.26%)
Feb 24, 2014 46.67 46.73 46.12 46.12 344,786 -0.31(-0.68%)
Feb 21, 2014 46.07 47.35 45.73 46.44 468,848 +0.49(+1.07%)
Feb 20, 2014 45.12 46.09 44.73 45.94 586,773 +1.13(+2.52%)
Feb 19, 2014 45.36 45.74 44.76 44.81 731,117 -0.69(-1.51%)
Feb 18, 2014 46.38 46.75 45.00 45.50 892,124 -0.87(-1.89%)
Feb 14, 2014 45.79 46.38 46.38 46.38 357,234 +0.25(+0.53%)
Feb 13, 2014 44.49 46.17 44.21 46.13 695,342 +1.33(+2.96%)
Feb 12, 2014 45.03 45.20 44.43 44.80 584,438 -0.14(-0.31%)
Feb 11, 2014 44.40 45.39 44.21 44.94 1,060,337 +0.18(+0.39%)
Feb 10, 2014 45.48 45.99 44.43 44.76 899,068 -0.81(-1.77%)
Feb 07, 2014 45.76 46.03 44.96 45.57 647,214 +0.03(+0.06%)
Feb 06, 2014 43.23 45.75 43.12 45.54 1,038,700 +1.04(+2.34%)
Feb 05, 2014 45.91 46.41 42.96 44.50 1,810,416 -1.60(-3.47%)
Feb 04, 2014 45.98 47.10 45.72 46.10 686,836 +0.14(+0.30%)
Feb 03, 2014 47.70 47.88 45.02 45.96 783,763 -1.76(-3.69%)
Jan 31, 2014 45.52 48.21 45.38 47.72 982,802 +1.51(+3.27%)
Jan 30, 2014 47.34 47.61 46.04 46.21 530,119 -0.45(-0.97%)
Jan 29, 2014 46.08 46.94 45.68 46.66 629,439 +0.26(+0.55%)
Jan 28, 2014 44.54 46.51 44.53 46.41 872,547 +2.25(+5.10%)
Jan 27, 2014 45.68 46.31 43.30 44.16 787,776 -0.44(-0.99%)
Jan 24, 2014 45.44 45.82 44.31 44.60 744,733 -1.01(-2.22%)
Jan 23, 2014 44.97 45.86 44.56 45.61 467,996 +0.29(+0.65%)
Jan 22, 2014 44.21 45.75 44.02 45.32 499,295 +0.95(+2.15%)
Jan 21, 2014 44.69 44.79 43.56 44.36 490,687 -0.05(-0.11%)
Jan 17, 2014 44.76 44.41 44.41 44.41 700,220 -0.44(-0.99%)
Jan 16, 2014 44.39 44.88 43.63 44.85 597,905 +0.27(+0.60%)
Jan 15, 2014 44.63 44.88 43.89 44.59 448,304 -0.04(-0.09%)
Jan 14, 2014 43.96 44.64 43.84 44.63 405,393 +0.78(+1.77%)
Jan 13, 2014 45.23 45.23 43.57 43.85 877,609 -1.39(-3.06%)
Jan 10, 2014 45.64 45.94 44.95 45.24 3,695,533 -1.24(-2.66%)
Jan 09, 2014 46.33 46.69 45.95 46.47 430,018 +0.21(+0.45%)
Jan 08, 2014 45.37 46.55 45.04 46.27 277,356 +0.74(+1.62%)
Jan 07, 2014 46.18 46.45 45.46 45.53 262,438 -0.47(-1.03%)
Jan 06, 2014 46.27 46.40 45.59 46.00 397,556 -0.04(-0.09%)
Jan 03, 2014 46.40 47.15 46.01 46.04 264,703 -0.32(-0.70%)
Jan 02, 2014 46.86 46.86 45.60 46.37 300,260 -0.79(-1.67%)
Dec 31, 2013 46.69 47.15 47.15 47.15 287,416 +0.47(+1.01%)
Dec 30, 2013 45.90 46.81 45.76 46.68 349,093 +0.68(+1.47%)
Dec 27, 2013 46.19 46.39 45.64 46.00 259,842 -0.08(-0.17%)
Dec 26, 2013 45.98 46.41 45.42 46.08 318,199 +0.35(+0.77%)
Dec 24, 2013 45.26 46.41 44.85 45.73 209,345 +0.44(+0.98%)
Dec 23, 2013 44.97 45.76 44.62 45.29 419,036 +0.61(+1.36%)
Dec 20, 2013 42.92 44.76 42.92 44.68 723,916 +1.74(+4.05%)
Dec 19, 2013 42.86 43.29 42.44 42.94 354,323 -0.41(-0.95%)
Dec 18, 2013 42.47 43.75 41.88 43.35 606,915 +1.53(+3.67%)
Dec 17, 2013 41.31 41.95 40.60 41.82 394,542 +0.44(+1.07%)
Dec 16, 2013 41.48 41.94 41.21 41.38 267,880 +0.12(+0.29%)
Dec 13, 2013 41.42 41.80 40.87 41.26 330,216 -0.12(-0.28%)
Dec 12, 2013 41.66 41.76 41.12 41.38 289,648 -0.29(-0.71%)
Dec 11, 2013 42.35 42.35 41.22 41.67 291,204 -0.73(-1.71%)
Dec 10, 2013 42.93 43.99 42.37 42.40 255,541 -0.23(-0.53%)
Dec 09, 2013 41.99 43.09 41.81 42.62 346,736 +0.93(+2.24%)
Dec 06, 2013 42.01 42.44 41.54 41.69 207,203 +0.35(+0.86%)
Dec 05, 2013 41.39 41.74 40.90 41.34 268,828 -0.20(-0.47%)
Dec 04, 2013 41.36 42.20 40.84 41.53 270,752 -0.10(-0.24%)
Dec 03, 2013 41.78 42.40 41.35 41.63 256,498 -0.36(-0.87%)
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.