Skip to main content

Meritage Corp (NY: MTH )

162.87 -1.14 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 43.76 45.61 42.97 44.47 947,407 +0.65(+1.48%)
Jul 30, 2013 44.27 45.08 43.75 43.83 675,303 -0.58(-1.31%)
Jul 29, 2013 44.00 44.67 43.67 44.41 636,640 +0.32(+0.74%)
Jul 26, 2013 42.57 45.27 42.46 44.08 896,825 +1.14(+2.65%)
Jul 25, 2013 45.08 45.08 42.04 42.94 1,084,976 -1.31(-2.95%)
Jul 24, 2013 47.09 47.62 43.68 44.25 1,957,409 -1.95(-4.21%)
Jul 23, 2013 44.02 46.82 43.92 46.19 1,346,117 +2.17(+4.93%)
Jul 22, 2013 45.54 45.69 43.84 44.02 497,575 -1.20(-2.65%)
Jul 19, 2013 44.55 45.66 44.24 45.22 375,599 +0.53(+1.19%)
Jul 18, 2013 45.70 46.23 44.62 44.69 670,826 -0.92(-2.03%)
Jul 17, 2013 44.07 45.89 43.64 45.61 463,411 +1.40(+3.16%)
Jul 16, 2013 44.23 45.61 43.70 44.22 585,430 -0.01(-0.02%)
Jul 15, 2013 44.81 44.89 44.02 44.23 527,296 -0.55(-1.23%)
Jul 12, 2013 44.90 45.55 44.53 44.78 529,444 -0.09(-0.20%)
Jul 11, 2013 42.82 44.91 42.82 44.87 506,403 +3.04(+7.26%)
Jul 10, 2013 42.43 42.66 41.45 41.83 425,024 -0.61(-1.44%)
Jul 09, 2013 41.12 42.74 41.12 42.44 537,932 +1.68(+4.12%)
Jul 08, 2013 41.43 41.91 40.64 40.76 452,232 -0.52(-1.26%)
Jul 05, 2013 43.91 44.00 40.46 41.28 774,412 -2.45(-5.60%)
Jul 03, 2013 43.26 44.00 43.00 43.73 199,054 +0.45(+1.04%)
Jul 02, 2013 43.52 44.21 42.98 43.27 477,965 -0.29(-0.65%)
Jul 01, 2013 43.02 44.01 42.95 43.56 528,699 +0.95(+2.24%)
Jun 28, 2013 43.63 43.84 42.54 42.61 1,101,642 -1.18(-2.69%)
Jun 27, 2013 42.69 44.00 42.31 43.79 565,615 +1.54(+3.65%)
Jun 26, 2013 43.12 43.38 41.94 42.24 490,478 -0.41(-0.97%)
Jun 25, 2013 43.31 44.10 42.57 42.66 647,414 +0.71(+1.69%)
Jun 24, 2013 41.39 42.11 39.50 41.95 1,220,803 -0.36(-0.86%)
Jun 21, 2013 43.69 43.84 40.39 42.31 1,715,254 -0.72(-1.67%)
Jun 20, 2013 44.74 44.81 41.95 43.03 1,103,877 -2.65(-5.81%)
Jun 19, 2013 47.64 47.73 45.66 45.68 381,860 -2.03(-4.26%)
Jun 18, 2013 47.16 48.07 46.40 47.72 389,484 +0.51(+1.08%)
Jun 17, 2013 46.57 47.58 46.01 47.21 685,348 +1.20(+2.61%)
Jun 14, 2013 45.95 46.93 45.74 46.01 511,794 +0.02(+0.04%)
Jun 13, 2013 43.34 46.17 43.01 45.99 642,543 +2.62(+6.05%)
Jun 12, 2013 44.36 44.50 43.11 43.36 310,278 -0.52(-1.19%)
Jun 11, 2013 44.00 44.78 43.43 43.88 375,589 -0.81(-1.80%)
Jun 10, 2013 45.53 45.63 44.02 44.69 384,867 -0.78(-1.71%)
Jun 07, 2013 45.21 46.44 44.63 45.47 569,206 +0.22(+0.48%)
Jun 06, 2013 43.49 45.29 43.37 45.25 712,111 +1.63(+3.74%)
Jun 05, 2013 43.73 43.86 42.38 43.62 675,300 -0.30(-0.69%)
Jun 04, 2013 45.50 46.10 43.77 43.92 592,641 -1.57(-3.46%)
Jun 03, 2013 46.67 46.76 44.99 45.50 770,052 -1.04(-2.24%)
May 31, 2013 47.32 48.55 46.44 46.54 336,095 -1.14(-2.39%)
May 30, 2013 48.15 48.89 47.32 47.68 557,922 -0.13(-0.27%)
May 29, 2013 49.19 49.30 47.43 47.80 608,739 -1.65(-3.34%)
May 28, 2013 50.07 50.74 49.14 49.46 549,240 +0.26(+0.52%)
May 24, 2013 49.19 49.44 48.35 49.20 181,161 -0.18(-0.36%)
May 23, 2013 47.80 50.02 47.31 49.38 572,894 +0.71(+1.45%)
May 22, 2013 49.27 51.55 48.17 48.67 551,702 -0.36(-0.74%)
May 21, 2013 49.81 50.01 48.21 49.03 339,691 -0.76(-1.52%)
May 20, 2013 49.84 50.56 49.46 49.79 220,521 -0.20(-0.39%)
May 17, 2013 49.73 50.74 49.73 49.99 522,503 +0.62(+1.25%)
May 16, 2013 50.40 50.63 48.23 49.37 845,340 -1.22(-2.41%)
May 15, 2013 50.90 51.76 50.54 50.59 471,653 -0.23(-0.44%)
May 13, 2013 50.88 51.21 50.51 50.81 372,670 -0.14(-0.27%)
May 10, 2013 50.43 51.13 50.17 50.95 510,893 +0.64(+1.27%)
May 09, 2013 50.32 51.47 50.16 50.31 769,962 +0.07(+0.14%)
May 08, 2013 50.34 50.58 48.66 50.24 696,503 -0.29(-0.58%)
May 07, 2013 50.58 50.85 49.55 50.54 490,176 +0.04(+0.08%)
May 06, 2013 50.22 50.96 49.86 50.50 449,567 +0.45(+0.90%)
May 03, 2013 50.00 50.32 49.65 50.05 432,575 +0.80(+1.62%)
May 02, 2013 48.03 49.76 47.88 49.25 572,207 +1.55(+3.26%)
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.