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 (%)
May 31, 2013 47.32 48.55 46.44 46.54 336,095 -1.14(-2.39%)
May 30, 2013 48.15 48.89 47.32 47.68 557,922 -0.13(-0.27%)
May 29, 2013 49.19 49.30 47.43 47.80 608,739 -1.65(-3.34%)
May 28, 2013 50.07 50.74 49.14 49.46 549,240 +0.26(+0.52%)
May 24, 2013 49.19 49.44 48.35 49.20 181,161 -0.18(-0.36%)
May 23, 2013 47.80 50.02 47.31 49.38 572,894 +0.71(+1.45%)
May 22, 2013 49.27 51.55 48.17 48.67 551,702 -0.36(-0.74%)
May 21, 2013 49.81 50.01 48.21 49.03 339,691 -0.76(-1.52%)
May 20, 2013 49.84 50.56 49.46 49.79 220,521 -0.20(-0.39%)
May 17, 2013 49.73 50.74 49.73 49.99 522,503 +0.62(+1.25%)
May 16, 2013 50.40 50.63 48.23 49.37 845,340 -1.22(-2.41%)
May 15, 2013 50.90 51.76 50.54 50.59 471,653 -0.23(-0.44%)
May 13, 2013 50.88 51.21 50.51 50.81 372,670 -0.14(-0.27%)
May 10, 2013 50.43 51.13 50.17 50.95 510,893 +0.64(+1.27%)
May 09, 2013 50.32 51.47 50.16 50.31 769,962 +0.07(+0.14%)
May 08, 2013 50.34 50.58 48.66 50.24 696,503 -0.29(-0.58%)
May 07, 2013 50.58 50.85 49.55 50.54 490,176 +0.04(+0.08%)
May 06, 2013 50.22 50.96 49.86 50.50 449,567 +0.45(+0.90%)
May 03, 2013 50.00 50.32 49.65 50.05 432,575 +0.80(+1.62%)
May 02, 2013 48.03 49.76 47.88 49.25 572,207 +1.55(+3.26%)
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.