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 (%)
Apr 30, 2013 48.27 48.55 47.28 47.94 659,511 -0.41(-0.85%)
Apr 29, 2013 48.64 49.62 48.20 48.36 399,590 -0.05(-0.10%)
Apr 26, 2013 48.69 48.86 48.19 48.40 947,892 +0.07(+0.14%)
Apr 25, 2013 48.19 49.53 47.17 48.34 870,969 +0.43(+0.90%)
Apr 24, 2013 46.05 48.20 44.57 47.90 1,703,818 +3.60(+8.12%)
Apr 23, 2013 42.36 44.80 42.36 44.31 1,222,746 +2.47(+5.89%)
Apr 22, 2013 40.83 42.03 39.52 41.84 661,903 +1.00(+2.45%)
Apr 19, 2013 39.18 41.07 39.07 40.84 613,041 +1.76(+4.50%)
Apr 18, 2013 40.47 40.60 38.34 39.08 806,629 -1.41(-3.49%)
Apr 17, 2013 39.74 40.73 39.08 40.49 699,961 +0.34(+0.86%)
Apr 16, 2013 40.13 40.28 39.11 40.15 743,495 +0.84(+2.12%)
Apr 15, 2013 42.23 42.50 39.16 39.31 749,890 -3.26(-7.66%)
Apr 12, 2013 42.56 43.59 42.31 42.58 352,045 -0.28(-0.64%)
Apr 11, 2013 42.30 43.04 42.18 42.85 597,891 +0.49(+1.16%)
Apr 10, 2013 43.07 43.14 41.44 42.36 764,246 -0.58(-1.35%)
Apr 09, 2013 43.68 43.83 42.65 42.94 315,414 -0.68(-1.55%)
Apr 08, 2013 42.87 43.84 42.58 43.62 585,973 +0.69(+1.60%)
Apr 05, 2013 42.09 43.01 40.73 42.93 824,436 -0.37(-0.86%)
Apr 04, 2013 42.84 43.60 42.71 43.30 406,917 +0.63(+1.47%)
Apr 03, 2013 44.24 44.65 41.78 42.68 1,163,331 -1.54(-3.49%)
Apr 02, 2013 45.11 45.90 44.03 44.22 452,181 -0.70(-1.55%)
Apr 01, 2013 45.99 46.39 44.66 44.92 447,884 -1.13(-2.45%)
Mar 28, 2013 46.56 46.71 45.76 46.05 358,003 -0.39(-0.85%)
Mar 27, 2013 45.76 46.51 45.52 46.44 241,812 +0.32(+0.70%)
Mar 26, 2013 46.84 47.24 45.89 46.11 391,120 -0.40(-0.87%)
Mar 25, 2013 47.08 47.64 46.04 46.52 371,795 -0.31(-0.67%)
Mar 22, 2013 47.11 47.39 46.62 46.83 267,716 -0.02(-0.04%)
Mar 21, 2013 47.08 47.78 46.62 46.85 627,508 -0.41(-0.87%)
Mar 20, 2013 46.31 47.66 46.14 47.26 700,058 +1.41(+3.06%)
Mar 19, 2013 46.58 47.18 45.38 45.86 827,800 +0.00(+0.00%)
Mar 18, 2013 44.82 46.28 44.27 45.86 952,847 +0.79(+1.74%)
Mar 15, 2013 43.79 45.81 43.76 45.07 1,890,011 +1.28(+2.92%)
Mar 14, 2013 42.85 43.84 42.55 43.80 792,990 +1.20(+2.81%)
Mar 13, 2013 42.27 43.00 41.95 42.60 390,005 +0.26(+0.60%)
Mar 12, 2013 43.53 43.53 41.97 42.34 526,617 -1.26(-2.88%)
Mar 11, 2013 43.55 44.15 43.42 43.60 532,993 +0.35(+0.82%)
Mar 08, 2013 43.25 43.37 42.15 43.25 988,665 +0.63(+1.48%)
Mar 07, 2013 42.45 42.84 41.62 42.62 448,386 +0.21(+0.49%)
Mar 06, 2013 41.69 42.99 41.56 42.41 683,710 +1.06(+2.57%)
Mar 05, 2013 41.55 42.18 41.26 41.35 725,145 +0.07(+0.17%)
Mar 04, 2013 40.32 41.39 40.32 41.28 831,183 +0.87(+2.16%)
Mar 01, 2013 39.58 40.66 39.05 40.41 425,379 +0.62(+1.56%)
Feb 28, 2013 40.39 40.55 39.68 39.79 379,829 -0.68(-1.68%)
Feb 27, 2013 39.48 40.71 39.36 40.46 334,654 +1.01(+2.57%)
Feb 26, 2013 38.45 39.71 37.93 39.45 648,126 +1.32(+3.45%)
Feb 25, 2013 39.96 40.26 38.10 38.14 407,167 -1.65(-4.15%)
Feb 22, 2013 39.65 40.14 39.31 39.79 272,231 +0.34(+0.87%)
Feb 21, 2013 38.91 40.14 38.22 39.44 719,604 +0.53(+1.36%)
Feb 20, 2013 40.79 40.85 38.80 38.91 817,665 -2.33(-5.65%)
Feb 19, 2013 41.51 42.07 40.68 41.24 369,439 -0.14(-0.33%)
Feb 15, 2013 41.84 42.13 41.24 41.38 428,674 -0.45(-1.08%)
Feb 14, 2013 41.57 42.07 41.45 41.83 312,241 +0.01(+0.02%)
Feb 13, 2013 41.78 42.15 41.35 41.82 412,676 -0.13(-0.30%)
Feb 12, 2013 39.93 42.26 39.91 41.95 714,979 +1.84(+4.58%)
Feb 11, 2013 40.22 40.39 39.88 40.11 285,859 -0.22(-0.54%)
Feb 08, 2013 40.50 40.80 40.01 40.33 238,463 -0.18(-0.44%)
Feb 07, 2013 41.35 41.38 40.32 40.50 582,731 -0.86(-2.09%)
Feb 06, 2013 40.29 41.40 39.85 41.37 913,933 +1.72(+4.34%)
Feb 04, 2013 40.84 40.97 39.34 39.65 812,384 -1.40(-3.40%)
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.