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 (%)
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%)
Feb 02, 2015 35.65 36.22 34.91 35.78 714,277 +0.01(+0.03%)
Jan 30, 2015 35.37 35.95 34.88 35.77 1,068,835 +0.26(+0.72%)
Jan 29, 2015 33.90 35.55 32.05 35.52 1,221,486 +2.80(+8.56%)
Jan 28, 2015 33.66 33.66 32.46 32.72 1,028,142 -0.68(-2.03%)
Jan 27, 2015 32.93 33.63 32.55 33.40 757,668 -0.01(-0.03%)
Jan 26, 2015 32.92 33.51 32.29 33.41 726,842 +0.98(+3.03%)
Jan 23, 2015 32.50 32.85 31.83 32.42 498,244 -0.02(-0.06%)
Jan 22, 2015 32.13 32.65 31.58 32.44 557,089 +0.55(+1.73%)
Jan 21, 2015 31.33 32.01 31.33 31.89 593,897 +0.51(+1.63%)
Jan 20, 2015 32.67 32.80 31.14 31.38 1,080,051 -1.86(-5.59%)
Jan 16, 2015 32.65 33.70 31.80 33.24 1,006,621 +0.25(+0.74%)
Jan 15, 2015 34.80 35.19 32.88 32.99 1,163,484 -1.81(-5.19%)
Jan 14, 2015 35.10 35.72 34.10 34.80 743,124 -0.70(-1.97%)
Jan 13, 2015 37.39 37.68 34.93 35.50 1,305,037 -1.28(-3.47%)
Jan 12, 2015 36.17 36.95 35.65 36.78 545,495 +0.61(+1.68%)
Jan 09, 2015 36.23 36.89 35.87 36.17 561,961 +0.11(+0.30%)
Jan 08, 2015 36.26 36.42 35.86 36.06 555,076 +0.12(+0.33%)
Jan 07, 2015 34.78 36.30 34.59 35.94 582,579 +1.45(+4.22%)
Jan 06, 2015 34.58 34.79 33.83 34.49 612,142 -0.06(-0.17%)
Jan 05, 2015 34.88 34.88 34.25 34.55 439,156 -0.50(-1.43%)
Jan 02, 2015 35.45 35.54 34.27 35.05 475,551 -0.31(-0.89%)
Dec 31, 2014 34.92 35.36 35.36 35.36 325,480 +0.52(+1.49%)
Dec 30, 2014 34.62 35.24 34.47 34.84 235,890 +0.07(+0.20%)
Dec 29, 2014 34.92 35.33 34.63 34.77 336,922 -0.08(-0.23%)
Dec 26, 2014 34.59 34.99 34.54 34.85 251,224 +0.42(+1.23%)
Dec 24, 2014 34.31 34.43 34.43 34.43 169,559 +0.15(+0.43%)
Dec 23, 2014 34.72 34.88 34.08 34.28 631,136 -0.29(-0.85%)
Dec 22, 2014 34.33 34.68 33.93 34.58 445,753 +0.18(+0.51%)
Dec 19, 2014 34.48 34.49 33.56 34.40 1,343,711 +0.00(+0.00%)
Dec 18, 2014 34.42 34.65 33.49 34.40 671,541 +0.50(+1.48%)
Dec 17, 2014 32.25 33.95 32.17 33.90 831,732 +1.70(+5.28%)
Dec 16, 2014 32.18 32.98 31.83 32.20 865,910 -0.08(-0.24%)
Dec 15, 2014 32.74 32.96 31.87 32.28 645,927 -0.37(-1.14%)
Dec 12, 2014 32.92 33.14 32.61 32.65 649,275 -0.57(-1.72%)
Dec 11, 2014 33.49 33.80 33.19 33.22 438,183 -0.07(-0.21%)
Dec 10, 2014 35.37 35.66 33.26 33.29 951,140 -2.14(-6.05%)
Dec 09, 2014 34.33 35.46 34.25 35.43 559,730 +0.80(+2.30%)
Dec 08, 2014 34.74 35.17 34.55 34.63 412,404 -0.11(-0.31%)
Dec 05, 2014 35.11 35.46 34.62 34.74 466,578 -0.32(-0.92%)
Dec 04, 2014 36.19 36.28 34.92 35.07 924,615 -1.15(-3.17%)
Dec 03, 2014 37.61 37.82 36.10 36.22 1,048,539 -1.42(-3.78%)
Dec 02, 2014 37.52 37.97 37.41 37.64 383,880 +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.