Skip to main content

Meritage Corp (NY: MTH )

162.74 -4.14 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 40.39 40.55 39.68 39.79 379,829 -0.68(-1.68%)
Feb 27, 2013 39.48 40.71 39.36 40.46 334,654 +1.01(+2.57%)
Feb 26, 2013 38.45 39.71 37.93 39.45 648,126 +1.32(+3.45%)
Feb 25, 2013 39.96 40.26 38.10 38.14 407,167 -1.65(-4.15%)
Feb 22, 2013 39.65 40.14 39.31 39.79 272,231 +0.34(+0.87%)
Feb 21, 2013 38.91 40.14 38.22 39.44 719,604 +0.53(+1.36%)
Feb 20, 2013 40.79 40.85 38.80 38.91 817,665 -2.33(-5.65%)
Feb 19, 2013 41.51 42.07 40.68 41.24 369,439 -0.14(-0.33%)
Feb 15, 2013 41.84 42.13 41.24 41.38 428,674 -0.45(-1.08%)
Feb 14, 2013 41.57 42.07 41.45 41.83 312,241 +0.01(+0.02%)
Feb 13, 2013 41.78 42.15 41.35 41.82 412,676 -0.13(-0.30%)
Feb 12, 2013 39.93 42.26 39.91 41.95 714,979 +1.84(+4.58%)
Feb 11, 2013 40.22 40.39 39.88 40.11 285,859 -0.22(-0.54%)
Feb 08, 2013 40.50 40.80 40.01 40.33 238,463 -0.18(-0.44%)
Feb 07, 2013 41.35 41.38 40.32 40.50 582,731 -0.86(-2.09%)
Feb 06, 2013 40.29 41.40 39.85 41.37 913,933 +1.72(+4.34%)
Feb 04, 2013 40.84 40.97 39.34 39.65 812,384 -1.40(-3.40%)
Feb 01, 2013 43.75 44.07 40.86 41.04 1,120,753 -2.43(-5.58%)
Jan 31, 2013 43.55 43.98 42.25 43.47 1,021,884 +1.06(+2.50%)
Jan 30, 2013 43.11 43.53 42.08 42.41 781,445 -0.56(-1.30%)
Jan 29, 2013 42.15 42.97 42.01 42.97 593,177 +0.98(+2.34%)
Jan 28, 2013 42.26 42.68 41.58 41.99 483,150 -0.11(-0.26%)
Jan 25, 2013 42.02 42.53 41.68 42.10 513,101 +0.33(+0.80%)
Jan 24, 2013 42.11 43.04 41.68 41.76 630,745 -0.30(-0.72%)
Jan 23, 2013 41.19 42.51 41.19 42.07 582,061 +0.81(+1.95%)
Jan 22, 2013 41.45 41.57 40.89 41.26 294,171 -0.13(-0.31%)
Jan 18, 2013 41.48 41.59 41.21 41.39 347,011 -0.08(-0.19%)
Jan 17, 2013 41.10 41.71 40.97 41.47 312,210 +0.84(+2.06%)
Jan 16, 2013 40.84 41.29 40.59 40.63 371,594 -0.31(-0.77%)
Jan 15, 2013 39.92 41.29 39.92 40.95 358,371 +0.59(+1.46%)
Jan 14, 2013 41.05 41.76 40.21 40.36 493,669 -0.75(-1.82%)
Jan 11, 2013 41.58 42.17 40.78 41.10 434,223 +0.13(+0.31%)
Jan 10, 2013 41.69 41.69 40.30 40.98 288,938 -0.41(-1.00%)
Jan 09, 2013 41.11 42.27 40.94 41.39 562,309 +0.72(+1.76%)
Jan 08, 2013 39.88 40.86 39.84 40.67 522,196 +0.71(+1.77%)
Jan 07, 2013 38.13 40.02 38.00 39.96 832,061 +1.86(+4.87%)
Jan 04, 2013 37.91 38.37 37.65 38.11 488,765 +0.32(+0.86%)
Jan 03, 2013 37.66 38.46 37.27 37.78 361,160 +0.30(+0.81%)
Jan 02, 2013 37.67 37.83 37.16 37.48 565,780 +0.78(+2.12%)
Dec 31, 2012 35.99 36.79 35.47 36.70 377,316 +0.71(+1.97%)
Dec 28, 2012 35.87 36.45 35.44 35.99 307,546 -0.18(-0.49%)
Dec 27, 2012 36.01 36.23 34.94 36.17 334,154 +0.32(+0.90%)
Dec 26, 2012 36.28 36.76 35.75 35.85 294,023 -0.47(-1.30%)
Dec 24, 2012 36.27 36.82 36.08 36.32 333,633 +0.07(+0.19%)
Dec 21, 2012 36.82 36.90 35.75 36.25 1,242,338 -1.09(-2.92%)
Dec 20, 2012 36.96 37.53 36.72 37.34 683,887 +0.05(+0.13%)
Dec 19, 2012 38.16 38.27 37.07 37.29 1,247,492 -0.84(-2.19%)
Dec 18, 2012 37.68 38.65 37.47 38.13 736,093 +0.68(+1.81%)
Dec 17, 2012 37.09 37.61 36.75 37.45 653,639 +0.44(+1.19%)
Dec 14, 2012 36.84 37.11 36.48 37.01 499,268 +0.12(+0.32%)
Dec 13, 2012 36.74 37.23 36.59 36.89 453,221 +0.17(+0.45%)
Dec 12, 2012 35.56 37.38 35.39 36.72 865,218 +1.36(+3.83%)
Dec 11, 2012 34.69 35.56 34.54 35.36 436,461 +1.00(+2.92%)
Dec 10, 2012 34.65 34.73 33.82 34.36 607,536 -0.22(-0.62%)
Dec 07, 2012 34.76 35.41 33.71 34.58 486,845 +0.05(+0.14%)
Dec 06, 2012 34.51 35.18 33.99 34.53 364,177 -0.06(-0.17%)
Dec 05, 2012 35.65 35.81 34.21 34.59 714,588 -1.07(-3.00%)
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.