Skip to main content

Meritage Corp (NY: MTH )

160.22 -2.65 (-1.63%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 40.38 40.55 39.68 39.78 379,861 -0.68(-1.68%)
Feb 27, 2013 39.48 40.71 39.36 40.46 334,682 +1.01(+2.57%)
Feb 26, 2013 38.45 39.70 37.93 39.45 648,180 +1.32(+3.45%)
Feb 25, 2013 39.96 40.26 38.09 38.13 407,201 -1.65(-4.15%)
Feb 22, 2013 39.65 40.14 39.30 39.78 272,254 +0.34(+0.87%)
Feb 21, 2013 38.91 40.14 38.22 39.44 719,664 +0.53(+1.36%)
Feb 20, 2013 40.79 40.84 38.80 38.91 817,733 -2.33(-5.65%)
Feb 19, 2013 41.50 42.07 40.68 41.24 369,470 -0.14(-0.33%)
Feb 15, 2013 41.84 42.12 41.24 41.38 428,710 -0.45(-1.08%)
Feb 14, 2013 41.56 42.06 41.44 41.83 312,267 +0.01(+0.02%)
Feb 13, 2013 41.78 42.15 41.35 41.82 412,710 -0.13(-0.30%)
Feb 12, 2013 39.93 42.26 39.91 41.95 715,039 +1.84(+4.58%)
Feb 11, 2013 40.22 40.38 39.88 40.11 285,883 -0.22(-0.54%)
Feb 08, 2013 40.50 40.80 40.01 40.32 238,483 -0.18(-0.44%)
Feb 07, 2013 41.35 41.38 40.31 40.50 582,779 -0.86(-2.09%)
Feb 06, 2013 40.28 41.39 39.84 41.37 914,009 +1.72(+4.34%)
Feb 04, 2013 40.83 40.96 39.34 39.65 812,452 -1.40(-3.40%)
Feb 01, 2013 43.74 44.07 40.85 41.04 1,120,846 -2.43(-5.58%)
Jan 31, 2013 43.55 43.98 42.25 43.47 1,021,969 +1.06(+2.50%)
Jan 30, 2013 43.10 43.53 42.07 42.41 781,510 -0.56(-1.30%)
Jan 29, 2013 42.15 42.97 42.00 42.97 593,227 +0.98(+2.34%)
Jan 28, 2013 42.26 42.67 41.58 41.98 483,190 -0.11(-0.26%)
Jan 25, 2013 42.01 42.52 41.68 42.09 513,144 +0.33(+0.80%)
Jan 24, 2013 42.10 43.04 41.68 41.76 630,797 -0.30(-0.72%)
Jan 23, 2013 41.19 42.51 41.19 42.06 582,110 +0.81(+1.95%)
Jan 22, 2013 41.44 41.56 40.88 41.26 294,196 -0.13(-0.31%)
Jan 18, 2013 41.47 41.59 41.21 41.38 347,040 -0.08(-0.19%)
Jan 17, 2013 41.10 41.71 40.96 41.46 312,236 +0.84(+2.06%)
Jan 16, 2013 40.83 41.29 40.59 40.63 371,625 -0.31(-0.77%)
Jan 15, 2013 39.92 41.29 39.92 40.94 358,400 +0.59(+1.46%)
Jan 14, 2013 41.05 41.76 40.21 40.35 493,710 -0.75(-1.82%)
Jan 11, 2013 41.58 42.17 40.78 41.10 434,259 +0.13(+0.31%)
Jan 10, 2013 41.69 41.69 40.30 40.97 288,962 -0.41(-1.00%)
Jan 09, 2013 41.11 42.27 40.93 41.38 562,356 +0.72(+1.76%)
Jan 08, 2013 39.87 40.85 39.84 40.67 522,240 +0.71(+1.77%)
Jan 07, 2013 38.12 40.02 38.00 39.96 832,130 +1.86(+4.87%)
Jan 04, 2013 37.91 38.37 37.65 38.10 488,805 +0.32(+0.86%)
Jan 03, 2013 37.66 38.46 37.27 37.78 361,190 +0.30(+0.81%)
Jan 02, 2013 37.67 37.83 37.16 37.47 565,828 +0.78(+2.12%)
Dec 31, 2012 35.99 36.79 35.47 36.70 377,347 +0.71(+1.97%)
Dec 28, 2012 35.86 36.45 35.44 35.99 307,571 -0.18(-0.49%)
Dec 27, 2012 36.01 36.23 34.94 36.17 334,182 +0.32(+0.90%)
Dec 26, 2012 36.28 36.75 35.75 35.84 294,047 -0.47(-1.30%)
Dec 24, 2012 36.27 36.82 36.08 36.31 333,661 +0.07(+0.19%)
Dec 21, 2012 36.82 36.89 35.75 36.25 1,242,441 -1.09(-2.92%)
Dec 20, 2012 36.95 37.52 36.72 37.34 683,944 +0.05(+0.13%)
Dec 19, 2012 38.15 38.27 37.07 37.29 1,247,596 -0.84(-2.19%)
Dec 18, 2012 37.68 38.64 37.46 38.12 736,154 +0.68(+1.81%)
Dec 17, 2012 37.09 37.60 36.75 37.44 653,693 +0.44(+1.20%)
Dec 14, 2012 36.84 37.11 36.48 37.00 499,310 +0.12(+0.32%)
Dec 13, 2012 36.74 37.23 36.59 36.88 453,259 +0.17(+0.45%)
Dec 12, 2012 35.56 37.38 35.39 36.72 865,290 +1.36(+3.83%)
Dec 11, 2012 34.68 35.56 34.54 35.36 436,497 +1.00(+2.92%)
Dec 10, 2012 34.64 34.72 33.82 34.36 607,586 -0.22(-0.63%)
Dec 07, 2012 34.75 35.41 33.71 34.58 486,886 +0.05(+0.14%)
Dec 06, 2012 34.51 35.18 33.99 34.53 364,208 -0.06(-0.17%)
Dec 05, 2012 35.65 35.80 34.20 34.59 714,648 -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.