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, 2015 42.88 43.10 41.67 42.02 756,939 -0.98(-2.28%)
Apr 29, 2015 44.35 44.35 42.30 43.01 501,417 -1.41(-3.19%)
Apr 28, 2015 43.63 44.43 43.10 44.42 370,760 +0.58(+1.32%)
Apr 27, 2015 44.76 44.86 43.60 43.84 503,480 -0.77(-1.72%)
Apr 24, 2015 43.42 44.85 43.35 44.61 842,513 +1.42(+3.30%)
Apr 23, 2015 42.83 45.74 42.51 43.18 1,719,191 -3.23(-6.96%)
Apr 22, 2015 47.01 47.29 46.19 46.42 485,998 -0.64(-1.36%)
Apr 21, 2015 46.57 47.58 46.41 47.05 371,541 +0.81(+1.74%)
Apr 20, 2015 46.84 46.93 45.81 46.25 750,060 -0.31(-0.68%)
Apr 17, 2015 45.97 46.59 45.22 46.56 553,353 +0.19(+0.40%)
Apr 16, 2015 46.89 47.10 46.04 46.38 301,044 -0.69(-1.46%)
Apr 15, 2015 47.58 47.71 46.84 47.06 483,874 +0.06(+0.13%)
Apr 14, 2015 46.51 47.18 45.98 47.01 565,456 +0.69(+1.48%)
Apr 13, 2015 47.01 47.18 46.05 46.32 632,858 -0.55(-1.17%)
Apr 10, 2015 47.58 47.82 46.53 46.87 1,023,133 -0.76(-1.59%)
Apr 09, 2015 48.01 48.26 46.95 47.62 773,978 -1.20(-2.46%)
Apr 08, 2015 47.91 48.99 47.91 48.82 414,132 +0.90(+1.89%)
Apr 07, 2015 48.64 48.64 47.46 47.92 350,977 -0.78(-1.59%)
Apr 06, 2015 48.29 49.03 47.93 48.70 385,693 +0.29(+0.61%)
Apr 02, 2015 47.22 48.40 48.40 48.40 566,384 +1.14(+2.41%)
Apr 01, 2015 47.79 48.05 46.77 47.26 514,733 -0.53(-1.11%)
Mar 31, 2015 47.97 48.61 47.33 47.79 645,394 -0.18(-0.37%)
Mar 30, 2015 47.42 48.14 46.93 47.97 448,731 +0.94(+2.01%)
Mar 27, 2015 45.57 47.12 45.52 47.02 436,291 +1.52(+3.35%)
Mar 26, 2015 45.37 45.61 44.73 45.50 405,502 -0.08(-0.17%)
Mar 25, 2015 45.83 46.45 45.53 45.58 431,189 -0.25(-0.54%)
Mar 24, 2015 45.30 46.24 44.58 45.83 440,101 +0.68(+1.50%)
Mar 23, 2015 45.05 45.90 44.52 45.15 615,415 -0.05(-0.11%)
Mar 20, 2015 44.51 46.53 44.51 45.20 904,578 +1.09(+2.47%)
Mar 19, 2015 44.66 45.15 43.52 44.11 484,264 -0.43(-0.97%)
Mar 18, 2015 42.52 44.76 42.11 44.54 857,147 +2.14(+5.05%)
Mar 17, 2015 42.54 43.13 42.10 42.40 429,491 -0.45(-1.05%)
Mar 16, 2015 42.87 43.27 42.32 42.85 423,084 +0.17(+0.39%)
Mar 13, 2015 42.78 43.01 42.26 42.68 410,369 -0.33(-0.78%)
Mar 12, 2015 42.82 43.46 42.40 43.02 539,385 +0.01(+0.02%)
Mar 11, 2015 41.56 43.21 41.39 43.01 535,640 +1.39(+3.33%)
Mar 10, 2015 41.64 42.11 41.43 41.62 320,019 -0.31(-0.75%)
Mar 09, 2015 41.83 42.28 41.21 41.94 448,956 +0.34(+0.83%)
Mar 06, 2015 42.60 42.83 41.23 41.59 577,924 -1.46(-3.40%)
Mar 05, 2015 42.72 43.23 42.39 43.06 436,254 +0.55(+1.29%)
Mar 04, 2015 42.17 42.74 41.76 42.51 521,492 +0.26(+0.60%)
Mar 03, 2015 43.30 43.64 41.97 42.25 1,084,971 -1.29(-2.96%)
Mar 02, 2015 43.60 43.91 42.93 43.54 399,277 -0.20(-0.45%)
Feb 27, 2015 42.78 43.94 42.67 43.73 624,070 +1.01(+2.37%)
Feb 26, 2015 43.04 43.30 42.38 42.72 325,202 -0.24(-0.55%)
Feb 25, 2015 43.20 43.63 42.90 42.96 662,968 -0.34(-0.79%)
Feb 24, 2015 42.58 43.77 41.99 43.30 1,225,089 +2.19(+5.33%)
Feb 23, 2015 41.45 41.88 40.72 41.11 465,343 -0.61(-1.46%)
Feb 20, 2015 41.56 41.86 40.97 41.72 486,872 -0.02(-0.05%)
Feb 19, 2015 41.95 42.06 41.15 41.74 430,361 -0.33(-0.79%)
Feb 18, 2015 41.62 42.14 41.13 42.07 776,348 +0.57(+1.37%)
Feb 17, 2015 41.09 41.63 40.45 41.50 528,551 +0.29(+0.72%)
Feb 13, 2015 41.30 41.21 41.21 41.21 780,114 -0.09(-0.21%)
Feb 12, 2015 39.92 41.38 39.76 41.30 844,843 +1.74(+4.40%)
Feb 11, 2015 38.99 40.19 38.93 39.56 554,697 -0.08(-0.20%)
Feb 10, 2015 39.10 40.04 39.06 39.64 582,692 +0.66(+1.69%)
Feb 09, 2015 38.44 39.24 38.16 38.98 384,659 +0.62(+1.61%)
Feb 06, 2015 37.86 38.49 37.59 38.36 1,193,941 +0.66(+1.75%)
Feb 05, 2015 38.16 38.55 37.23 37.70 522,262 -0.46(-1.21%)
Feb 04, 2015 36.56 38.28 36.36 38.16 1,009,788 +1.32(+3.57%)
Feb 03, 2015 35.77 36.90 35.60 36.85 584,548 +1.06(+2.97%)
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.