Skip to main content

Meritage Corp (NY: MTH )

164.01 -2.41 (-1.45%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 39.19 39.44 38.13 38.54 433,179 -0.71(-1.80%)
Nov 26, 2014 39.53 39.25 39.25 39.25 257,268 -0.29(-0.75%)
Nov 25, 2014 39.95 40.37 39.16 39.54 312,198 -0.35(-0.89%)
Nov 24, 2014 39.58 40.13 39.51 39.89 378,581 +0.46(+1.17%)
Nov 21, 2014 39.21 39.66 39.08 39.43 499,125 +0.80(+2.06%)
Nov 20, 2014 37.45 38.84 37.35 38.64 331,895 +0.92(+2.45%)
Nov 19, 2014 38.24 38.55 37.60 37.71 263,927 -0.49(-1.29%)
Nov 18, 2014 37.96 38.45 37.86 38.20 366,268 +0.31(+0.83%)
Nov 17, 2014 37.54 38.08 37.44 37.89 222,644 +0.11(+0.29%)
Nov 14, 2014 37.21 38.00 37.21 37.78 480,949 +0.57(+1.53%)
Nov 13, 2014 37.08 37.87 37.08 37.21 463,520 +0.02(+0.05%)
Nov 12, 2014 37.72 38.15 36.95 37.19 443,950 -0.84(-2.20%)
Nov 11, 2014 36.59 38.18 36.59 38.03 608,456 +1.43(+3.92%)
Nov 10, 2014 37.12 37.59 36.43 36.59 398,337 -0.24(-0.64%)
Nov 07, 2014 36.46 37.05 36.21 36.83 415,919 +0.38(+1.05%)
Nov 06, 2014 35.63 36.57 35.52 36.45 399,678 +0.77(+2.15%)
Nov 05, 2014 36.50 36.82 35.53 35.68 518,680 -0.61(-1.68%)
Nov 04, 2014 36.69 36.87 35.99 36.29 347,010 -0.47(-1.28%)
Nov 03, 2014 36.13 36.91 35.86 36.76 559,929 +0.61(+1.69%)
Oct 31, 2014 36.38 36.46 35.63 36.15 513,410 +0.26(+0.71%)
Oct 30, 2014 35.35 36.16 34.86 35.90 641,042 +0.26(+0.72%)
Oct 29, 2014 37.42 37.62 35.47 35.64 806,815 -2.29(-6.04%)
Oct 28, 2014 37.22 38.25 36.83 37.93 692,007 +0.83(+2.22%)
Oct 27, 2014 37.11 37.22 37.24 37.10 409,190 -0.14(-0.37%)
Oct 24, 2014 37.11 37.40 36.46 37.24 186,819 +0.08(+0.21%)
Oct 23, 2014 36.97 37.63 36.39 37.16 339,218 +0.66(+1.80%)
Oct 22, 2014 36.78 37.05 36.47 36.50 356,906 -0.30(-0.83%)
Oct 21, 2014 36.72 37.04 36.45 36.81 380,048 +0.28(+0.75%)
Oct 20, 2014 35.98 36.90 35.98 36.53 475,161 +0.47(+1.31%)
Oct 17, 2014 34.81 36.63 34.57 36.06 1,119,801 +1.60(+4.65%)
Oct 16, 2014 33.97 35.16 33.82 34.46 552,284 -0.21(-0.60%)
Oct 15, 2014 32.90 34.83 32.69 34.67 985,785 +1.23(+3.67%)
Oct 14, 2014 33.03 34.02 32.82 33.44 412,678 +0.82(+2.50%)
Oct 13, 2014 33.33 33.88 32.53 32.62 672,846 -0.61(-1.83%)
Oct 10, 2014 34.76 34.84 33.11 33.23 915,875 -1.57(-4.52%)
Oct 09, 2014 35.99 36.09 34.58 34.80 509,277 -1.14(-3.17%)
Oct 08, 2014 35.25 36.00 35.02 35.94 454,639 +0.66(+1.87%)
Oct 07, 2014 35.52 36.20 35.29 35.29 364,064 -0.38(-1.07%)
Oct 06, 2014 35.92 36.19 35.66 35.67 584,797 +0.37(+1.06%)
Oct 03, 2014 34.78 35.55 34.58 35.30 569,353 +0.92(+2.69%)
Oct 02, 2014 34.73 34.96 33.80 34.37 1,135,516 -0.12(-0.34%)
Oct 01, 2014 34.86 35.18 34.41 34.49 594,316 -0.39(-1.13%)
Sep 30, 2014 35.64 35.86 34.81 34.88 658,369 -0.67(-1.88%)
Sep 29, 2014 35.87 35.97 35.44 35.55 434,170 -0.63(-1.74%)
Sep 26, 2014 36.30 36.50 36.01 36.18 405,989 -0.06(-0.16%)
Sep 25, 2014 37.46 37.54 36.04 36.24 979,449 -1.35(-3.58%)
Sep 24, 2014 37.36 37.78 36.91 37.59 570,672 -0.11(-0.29%)
Sep 23, 2014 37.21 37.86 36.71 37.69 581,166 +0.50(+1.35%)
Sep 22, 2014 38.08 38.08 36.69 37.19 617,100 -0.97(-2.55%)
Sep 19, 2014 39.14 39.25 38.13 38.17 779,379 -0.96(-2.46%)
Sep 18, 2014 39.63 39.63 39.08 39.13 380,217 -0.47(-1.19%)
Sep 17, 2014 38.74 39.95 38.63 39.60 504,516 +1.24(+3.23%)
Sep 16, 2014 38.32 38.55 37.93 38.36 458,777 -0.16(-0.41%)
Sep 15, 2014 39.16 39.44 38.50 38.52 588,493 -0.66(-1.68%)
Sep 12, 2014 39.52 39.52 38.52 39.18 417,208 -0.39(-0.99%)
Sep 11, 2014 39.28 39.84 39.27 39.57 245,961 +0.02(+0.05%)
Sep 10, 2014 39.13 39.74 38.85 39.55 328,333 +0.36(+0.93%)
Sep 09, 2014 38.96 39.33 38.85 39.19 450,489 -0.27(-0.67%)
Sep 08, 2014 39.06 39.59 38.96 39.45 278,587 +0.31(+0.80%)
Sep 05, 2014 39.14 39.67 39.06 39.14 264,944 -0.07(-0.18%)
Sep 04, 2014 39.07 39.46 38.86 39.21 272,790 +0.28(+0.73%)
Sep 03, 2014 40.35 40.35 38.86 38.92 671,257 -1.33(-3.30%)
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.