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 (%)
Jul 31, 2013 43.75 45.61 42.97 44.47 947,486 +0.65(+1.48%)
Jul 30, 2013 44.26 45.08 43.74 43.82 675,359 -0.58(-1.31%)
Jul 29, 2013 44.00 44.67 43.66 44.40 636,693 +0.32(+0.74%)
Jul 26, 2013 42.56 45.27 42.46 44.08 896,900 +1.14(+2.65%)
Jul 25, 2013 45.08 45.08 42.04 42.94 1,085,067 -1.31(-2.95%)
Jul 24, 2013 47.08 47.61 43.67 44.24 1,957,572 -1.95(-4.21%)
Jul 23, 2013 44.02 46.82 43.92 46.19 1,346,230 +2.17(+4.93%)
Jul 22, 2013 45.53 45.69 43.83 44.02 497,616 -1.20(-2.65%)
Jul 19, 2013 44.55 45.66 44.23 45.22 375,630 +0.53(+1.19%)
Jul 18, 2013 45.70 46.23 44.62 44.69 670,882 -0.92(-2.02%)
Jul 17, 2013 44.07 45.88 43.63 45.61 463,450 +1.40(+3.16%)
Jul 16, 2013 44.22 45.61 43.69 44.21 585,479 -0.01(-0.02%)
Jul 15, 2013 44.80 44.88 44.02 44.22 527,340 -0.55(-1.23%)
Jul 12, 2013 44.89 45.55 44.53 44.77 529,488 -0.09(-0.20%)
Jul 11, 2013 42.82 44.90 42.82 44.86 506,445 +3.04(+7.26%)
Jul 10, 2013 42.43 42.65 41.44 41.83 425,060 -0.61(-1.44%)
Jul 09, 2013 41.12 42.74 41.12 42.44 537,977 +1.68(+4.12%)
Jul 08, 2013 41.42 41.91 40.64 40.76 452,270 -0.52(-1.26%)
Jul 05, 2013 43.91 44.00 40.46 41.28 774,477 -2.45(-5.60%)
Jul 03, 2013 43.25 44.00 43.00 43.72 199,071 +0.45(+1.04%)
Jul 02, 2013 43.52 44.20 42.98 43.27 478,005 -0.28(-0.65%)
Jul 01, 2013 43.02 44.01 42.95 43.56 528,743 +0.95(+2.24%)
Jun 28, 2013 43.63 43.84 42.53 42.60 1,101,733 -1.18(-2.69%)
Jun 27, 2013 42.68 44.00 42.31 43.78 565,662 +1.54(+3.65%)
Jun 26, 2013 43.11 43.38 41.94 42.24 490,519 -0.41(-0.97%)
Jun 25, 2013 43.31 44.10 42.56 42.65 647,468 +0.71(+1.69%)
Jun 24, 2013 41.38 42.10 39.50 41.95 1,220,905 -0.36(-0.86%)
Jun 21, 2013 43.68 43.84 40.38 42.31 1,715,397 -0.72(-1.67%)
Jun 20, 2013 44.74 44.80 41.95 43.03 1,103,970 -2.65(-5.81%)
Jun 19, 2013 47.63 47.72 45.66 45.68 381,891 -2.03(-4.26%)
Jun 18, 2013 47.15 48.07 46.40 47.71 389,517 +0.51(+1.08%)
Jun 17, 2013 46.56 47.58 46.00 47.20 685,406 +1.20(+2.61%)
Jun 14, 2013 45.94 46.93 45.74 46.00 511,836 +0.02(+0.04%)
Jun 13, 2013 43.34 46.17 43.01 45.98 642,596 +2.62(+6.05%)
Jun 12, 2013 44.35 44.50 43.10 43.36 310,304 -0.52(-1.19%)
Jun 11, 2013 44.00 44.77 43.43 43.88 375,620 -0.81(-1.80%)
Jun 10, 2013 45.52 45.62 44.02 44.69 384,899 -0.78(-1.71%)
Jun 07, 2013 45.21 46.44 44.63 45.46 569,253 +0.22(+0.48%)
Jun 06, 2013 43.49 45.29 43.37 45.25 712,171 +1.63(+3.74%)
Jun 05, 2013 43.72 43.86 42.38 43.62 675,356 -0.30(-0.69%)
Jun 04, 2013 45.49 46.10 43.76 43.92 592,690 -1.57(-3.46%)
Jun 03, 2013 46.66 46.76 44.99 45.49 770,116 -1.04(-2.24%)
May 31, 2013 47.32 48.55 46.43 46.53 336,123 -1.14(-2.39%)
May 30, 2013 48.14 48.88 47.32 47.67 557,968 -0.13(-0.27%)
May 29, 2013 49.19 49.29 47.43 47.80 608,789 -1.65(-3.34%)
May 28, 2013 50.07 50.73 49.14 49.45 549,286 +0.26(+0.52%)
May 24, 2013 49.19 49.43 48.34 49.20 181,176 -0.18(-0.36%)
May 23, 2013 47.80 50.01 47.31 49.37 572,942 +0.71(+1.45%)
May 22, 2013 49.26 51.54 48.16 48.67 551,748 -0.36(-0.74%)
May 21, 2013 49.81 50.00 48.20 49.03 339,719 -0.76(-1.52%)
May 20, 2013 49.83 50.55 49.45 49.79 220,539 -0.20(-0.39%)
May 17, 2013 49.73 50.74 49.73 49.98 522,546 +0.62(+1.25%)
May 16, 2013 50.39 50.63 48.22 49.36 845,411 -1.22(-2.41%)
May 15, 2013 50.90 51.75 50.53 50.58 471,693 -0.23(-0.44%)
May 13, 2013 50.88 51.21 50.50 50.81 372,701 -0.14(-0.27%)
May 10, 2013 50.42 51.12 50.17 50.95 510,936 +0.64(+1.27%)
May 09, 2013 50.32 51.47 50.16 50.31 770,026 +0.07(+0.14%)
May 08, 2013 50.34 50.58 48.66 50.24 696,561 -0.29(-0.58%)
May 07, 2013 50.57 50.85 49.55 50.53 490,217 +0.04(+0.08%)
May 06, 2013 50.22 50.95 49.86 50.49 449,604 +0.45(+0.90%)
May 03, 2013 49.99 50.32 49.65 50.04 432,611 +0.80(+1.62%)
May 02, 2013 48.03 49.75 47.88 49.25 572,255 +1.55(+3.25%)
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.