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 30, 2014 39.41 39.63 38.94 39.41 445,578 -0.12(-0.30%)
May 29, 2014 39.51 40.19 39.18 39.53 758,862 +0.11(+0.27%)
May 28, 2014 39.34 40.60 38.91 39.42 1,338,143 +0.36(+0.93%)
May 27, 2014 39.04 39.26 38.86 39.06 465,514 +0.22(+0.56%)
May 23, 2014 37.84 38.84 38.84 38.84 639,969 +0.74(+1.93%)
May 22, 2014 37.27 38.12 37.07 38.10 361,798 +0.84(+2.24%)
May 21, 2014 37.36 37.62 36.71 37.27 594,816 -0.05(-0.13%)
May 20, 2014 37.76 38.06 37.07 37.32 541,965 -0.57(-1.50%)
May 19, 2014 38.33 38.33 37.55 37.89 479,371 -0.37(-0.98%)
May 16, 2014 38.14 38.34 37.56 38.26 680,852 +0.48(+1.27%)
May 15, 2014 37.68 37.96 36.54 37.78 844,048 +0.02(+0.05%)
May 14, 2014 38.65 38.76 37.59 37.76 798,574 -0.92(-2.39%)
May 13, 2014 39.18 39.89 38.47 38.68 790,710 -0.43(-1.11%)
May 12, 2014 38.67 39.67 38.51 39.12 608,568 +0.63(+1.63%)
May 09, 2014 38.30 38.67 37.85 38.49 752,963 -0.06(-0.15%)
May 08, 2014 38.10 39.29 38.02 38.55 1,153,019 +0.43(+1.13%)
May 07, 2014 37.38 38.18 37.03 38.11 766,640 +0.63(+1.68%)
May 06, 2014 38.52 38.52 37.21 37.48 552,018 -1.12(-2.90%)
May 05, 2014 39.08 39.12 38.36 38.60 932,350 -0.70(-1.77%)
May 02, 2014 38.93 39.82 38.50 39.30 786,979 +0.47(+1.21%)
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.