Skip to main content

Meritage Corp (NY: MTH )

166.42 +3.68 (+2.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 40.53 40.78 40.15 40.25 398,077 -0.30(-0.75%)
Aug 29, 2014 40.21 40.55 40.55 40.55 363,616 +0.46(+1.15%)
Aug 28, 2014 40.41 40.41 39.86 40.09 408,851 -0.55(-1.35%)
Aug 27, 2014 40.65 40.73 40.39 40.64 184,644 +0.03(+0.07%)
Aug 26, 2014 40.62 40.79 40.20 40.61 316,335 -0.01(-0.02%)
Aug 25, 2014 41.09 41.61 40.47 40.62 721,516 -0.30(-0.74%)
Aug 22, 2014 41.24 41.32 40.91 40.93 535,149 -0.29(-0.72%)
Aug 21, 2014 41.33 41.70 41.03 41.22 430,046 -0.11(-0.26%)
Aug 20, 2014 40.77 41.41 40.67 41.33 448,783 +0.26(+0.62%)
Aug 19, 2014 40.35 41.23 40.35 41.07 763,781 +1.18(+2.96%)
Aug 18, 2014 39.03 39.94 38.93 39.89 390,910 +1.20(+3.10%)
Aug 15, 2014 39.22 39.22 38.34 38.70 323,193 -0.12(-0.30%)
Aug 14, 2014 38.06 38.92 37.91 38.81 425,959 +0.86(+2.28%)
Aug 13, 2014 38.15 38.34 37.72 37.95 355,761 -0.13(-0.34%)
Aug 12, 2014 38.71 38.78 37.98 38.08 305,496 -0.70(-1.80%)
Aug 11, 2014 38.84 39.23 38.64 38.77 253,626 +0.06(+0.15%)
Aug 08, 2014 37.42 38.61 37.42 38.72 519,992 +1.32(+3.52%)
Aug 07, 2014 37.57 37.96 37.19 37.40 314,327 -0.08(-0.21%)
Aug 06, 2014 37.37 38.15 37.24 37.48 464,373 -0.12(-0.31%)
Aug 05, 2014 37.68 38.25 37.18 37.60 428,547 -0.30(-0.80%)
Aug 04, 2014 37.54 38.00 37.19 37.90 450,518 +0.61(+1.63%)
Aug 01, 2014 37.64 38.12 37.03 37.29 701,250 -0.34(-0.91%)
Jul 31, 2014 37.71 38.05 36.76 37.63 1,139,348 -0.55(-1.44%)
Jul 30, 2014 39.00 39.20 38.06 38.19 800,368 -0.66(-1.69%)
Jul 29, 2014 39.07 39.32 38.61 38.84 638,216 -0.01(-0.03%)
Jul 28, 2014 39.22 39.22 38.29 38.85 786,769 -0.28(-0.70%)
Jul 25, 2014 40.60 40.60 38.96 39.13 1,110,083 -1.59(-3.91%)
Jul 24, 2014 41.76 41.95 39.69 40.72 1,406,410 -1.63(-3.85%)
Jul 23, 2014 41.79 42.49 41.36 42.35 1,196,703 +0.51(+1.22%)
Jul 22, 2014 41.27 42.23 41.02 41.84 653,096 +0.86(+2.11%)
Jul 21, 2014 40.66 41.10 40.28 40.98 560,389 +0.13(+0.31%)
Jul 18, 2014 40.31 40.93 40.31 40.85 533,952 +0.55(+1.37%)
Jul 17, 2014 41.01 41.01 40.13 40.30 1,006,952 -1.11(-2.68%)
Jul 16, 2014 40.92 41.73 40.62 41.41 1,433,728 +0.82(+2.01%)
Jul 15, 2014 40.88 41.06 40.54 40.59 843,001 -0.29(-0.72%)
Jul 14, 2014 41.26 41.41 40.87 40.89 369,654 -0.09(-0.22%)
Jul 11, 2014 41.07 41.58 40.43 40.98 372,809 -0.05(-0.12%)
Jul 10, 2014 40.50 41.20 40.35 41.02 398,263 -0.26(-0.62%)
Jul 09, 2014 41.18 41.55 40.86 41.28 314,537 +0.13(+0.31%)
Jul 08, 2014 41.04 41.42 40.60 41.15 319,915 +0.07(+0.17%)
Jul 07, 2014 41.90 41.96 40.93 41.08 368,133 -1.09(-2.59%)
Jul 03, 2014 42.04 42.17 42.17 42.17 160,080 +0.24(+0.56%)
Jul 02, 2014 42.03 42.35 41.53 41.94 285,615 -0.07(-0.16%)
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.