Skip to main content

Meritage Corp (NY: MTH )

162.40 -1.61 (-0.98%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 42.78 43.94 42.68 43.74 624,018 +1.01(+2.37%)
Feb 26, 2015 43.04 43.30 42.38 42.72 325,175 -0.24(-0.55%)
Feb 25, 2015 43.21 43.63 42.90 42.96 662,913 -0.34(-0.79%)
Feb 24, 2015 42.59 43.78 42.00 43.30 1,224,987 +2.19(+5.33%)
Feb 23, 2015 41.46 41.88 40.72 41.11 465,304 -0.61(-1.46%)
Feb 20, 2015 41.57 41.86 40.98 41.72 486,831 -0.02(-0.05%)
Feb 19, 2015 41.96 42.07 41.15 41.74 430,325 -0.33(-0.79%)
Feb 18, 2015 41.62 42.15 41.13 42.08 776,283 +0.57(+1.37%)
Feb 17, 2015 41.09 41.63 40.45 41.51 528,507 +0.29(+0.72%)
Feb 13, 2015 41.30 41.21 41.21 41.21 780,049 -0.09(-0.21%)
Feb 12, 2015 39.92 41.39 39.77 41.30 844,773 +1.74(+4.40%)
Feb 11, 2015 38.99 40.19 38.93 39.56 554,651 -0.08(-0.20%)
Feb 10, 2015 39.10 40.04 39.06 39.64 582,643 +0.66(+1.69%)
Feb 09, 2015 38.44 39.25 38.17 38.98 384,627 +0.62(+1.61%)
Feb 06, 2015 37.86 38.49 37.60 38.36 1,193,841 +0.66(+1.75%)
Feb 05, 2015 38.17 38.55 37.23 37.70 522,219 -0.46(-1.21%)
Feb 04, 2015 36.56 38.28 36.37 38.17 1,009,704 +1.32(+3.57%)
Feb 03, 2015 35.78 36.91 35.60 36.85 584,500 +1.06(+2.97%)
Feb 02, 2015 35.65 36.22 34.91 35.79 714,218 +0.01(+0.03%)
Jan 30, 2015 35.37 35.95 34.88 35.78 1,068,746 +0.26(+0.72%)
Jan 29, 2015 33.90 35.55 32.05 35.52 1,221,385 +2.80(+8.56%)
Jan 28, 2015 33.66 33.66 32.47 32.72 1,028,056 -0.68(-2.03%)
Jan 27, 2015 32.93 33.64 32.55 33.40 757,604 -0.01(-0.03%)
Jan 26, 2015 32.92 33.52 32.29 33.41 726,781 +0.98(+3.03%)
Jan 23, 2015 32.51 32.85 31.84 32.43 498,203 -0.02(-0.06%)
Jan 22, 2015 32.13 32.65 31.58 32.45 557,043 +0.55(+1.72%)
Jan 21, 2015 31.34 32.01 31.33 31.90 593,848 +0.51(+1.63%)
Jan 20, 2015 32.67 32.80 31.14 31.39 1,079,961 -1.86(-5.59%)
Jan 16, 2015 32.65 33.70 31.80 33.24 1,006,537 +0.25(+0.74%)
Jan 15, 2015 34.80 35.20 32.88 33.00 1,163,387 -1.81(-5.19%)
Jan 14, 2015 35.10 35.72 34.11 34.80 743,062 -0.70(-1.97%)
Jan 13, 2015 37.39 37.68 34.93 35.50 1,304,928 -1.28(-3.47%)
Jan 12, 2015 36.17 36.96 35.65 36.78 545,449 +0.61(+1.68%)
Jan 09, 2015 36.23 36.90 35.88 36.17 561,914 +0.11(+0.30%)
Jan 08, 2015 36.26 36.42 35.87 36.06 555,030 +0.12(+0.33%)
Jan 07, 2015 34.79 36.30 34.59 35.94 582,530 +1.45(+4.22%)
Jan 06, 2015 34.58 34.79 33.83 34.49 612,091 -0.06(-0.17%)
Jan 05, 2015 34.88 34.88 34.25 34.55 439,119 -0.50(-1.43%)
Jan 02, 2015 35.45 35.54 34.27 35.05 475,511 -0.31(-0.89%)
Dec 31, 2014 34.92 35.36 35.36 35.36 325,453 +0.52(+1.49%)
Dec 30, 2014 34.62 35.25 34.47 34.84 235,871 +0.07(+0.20%)
Dec 29, 2014 34.92 35.34 34.64 34.78 336,894 -0.08(-0.23%)
Dec 26, 2014 34.59 34.99 34.54 34.85 251,203 +0.42(+1.23%)
Dec 24, 2014 34.31 34.43 34.43 34.43 169,545 +0.15(+0.43%)
Dec 23, 2014 34.73 34.88 34.09 34.28 631,084 -0.29(-0.85%)
Dec 22, 2014 34.33 34.69 33.93 34.58 445,716 +0.18(+0.51%)
Dec 19, 2014 34.48 34.49 33.57 34.40 1,343,598 +0.00(+0.00%)
Dec 18, 2014 34.42 34.66 33.49 34.40 671,485 +0.50(+1.48%)
Dec 17, 2014 32.25 33.95 32.17 33.90 831,663 +1.70(+5.28%)
Dec 16, 2014 32.18 32.99 31.84 32.20 865,838 -0.08(-0.24%)
Dec 15, 2014 32.74 32.97 31.88 32.28 645,873 -0.37(-1.14%)
Dec 12, 2014 32.92 33.14 32.61 32.65 649,221 -0.57(-1.72%)
Dec 11, 2014 33.50 33.80 33.19 33.22 438,146 -0.07(-0.21%)
Dec 10, 2014 35.37 35.66 33.26 33.29 951,061 -2.14(-6.05%)
Dec 09, 2014 34.33 35.46 34.25 35.43 559,684 +0.80(+2.30%)
Dec 08, 2014 34.75 35.17 34.55 34.64 412,370 -0.11(-0.31%)
Dec 05, 2014 35.11 35.46 34.62 34.75 466,540 -0.32(-0.92%)
Dec 04, 2014 36.19 36.28 34.92 35.07 924,538 -1.15(-3.17%)
Dec 03, 2014 37.62 37.83 36.10 36.22 1,048,452 -1.42(-3.78%)
Dec 02, 2014 37.53 37.97 37.41 37.64 383,848 +0.13(+0.34%)
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.