Meritage Corp (NY: MTH )

85.77 +1.17 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 44.32 44.76 43.00 44.24 1,004,134 +1.08(+2.50%)
Jan 30, 2013 43.87 44.30 42.82 43.16 767,871 -0.57(-1.30%)
Jan 29, 2013 42.90 43.73 42.75 43.73 582,874 +1.00(+2.34%)
Jan 28, 2013 43.01 43.43 42.32 42.73 474,758 -0.11(-0.26%)
Jan 25, 2013 42.76 43.28 42.42 42.84 504,189 +0.34(+0.80%)
Jan 24, 2013 42.85 43.80 42.42 42.50 619,789 -0.31(-0.72%)
Jan 23, 2013 41.92 43.26 41.92 42.81 571,951 +0.82(+1.95%)
Jan 22, 2013 42.18 42.30 41.61 41.99 289,062 -0.13(-0.31%)
Jan 18, 2013 42.21 42.33 41.94 42.12 340,984 -0.08(-0.19%)
Jan 17, 2013 41.83 42.45 41.69 42.20 306,787 +0.85(+2.06%)
Jan 16, 2013 41.56 42.02 41.31 41.35 365,140 -0.32(-0.77%)
Jan 15, 2013 40.63 42.02 40.63 41.67 352,146 +0.60(+1.46%)
Jan 14, 2013 41.78 42.50 40.92 41.07 485,094 -0.76(-1.82%)
Jan 11, 2013 42.32 42.92 41.50 41.83 426,681 +0.13(+0.31%)
Jan 10, 2013 42.43 42.43 41.02 41.70 283,919 -0.42(-1.00%)
Jan 09, 2013 41.84 43.02 41.66 42.12 552,542 +0.73(+1.76%)
Jan 08, 2013 40.58 41.58 40.54 41.39 513,126 +0.72(+1.77%)
Jan 07, 2013 38.80 40.73 38.67 40.67 817,608 +1.89(+4.87%)
Jan 04, 2013 38.58 39.05 38.32 38.78 480,275 +0.33(+0.86%)
Jan 03, 2013 38.33 39.14 37.93 38.45 354,887 +0.31(+0.81%)
Jan 02, 2013 38.34 38.50 37.82 38.14 555,953 +0.79(+2.12%)
Dec 31, 2012 36.63 37.44 36.10 37.35 370,762 +0.72(+1.97%)
Dec 28, 2012 36.50 37.10 36.07 36.63 302,204 -0.18(-0.49%)
Dec 27, 2012 36.65 36.87 35.56 36.81 328,350 +0.33(+0.90%)
Dec 26, 2012 36.92 37.41 36.38 36.48 288,916 -0.48(-1.30%)
Dec 24, 2012 36.91 37.47 36.72 36.96 327,838 +0.07(+0.19%)
Dec 21, 2012 37.47 37.55 36.38 36.89 1,220,758 -1.11(-2.92%)
Dec 20, 2012 37.61 38.19 37.37 38.00 672,008 +0.05(+0.13%)
Dec 19, 2012 38.83 38.95 37.73 37.95 1,225,823 -0.85(-2.19%)
Dec 18, 2012 38.35 39.33 38.13 38.80 723,307 +0.69(+1.81%)
Dec 17, 2012 37.75 38.27 37.40 38.11 642,285 +0.45(+1.19%)
Dec 14, 2012 37.49 37.77 37.13 37.66 490,596 +0.12(+0.32%)
Dec 13, 2012 37.39 37.89 37.24 37.54 445,349 +0.17(+0.45%)
Dec 12, 2012 36.19 38.04 36.02 37.37 850,189 +1.38(+3.83%)
Dec 11, 2012 35.30 36.19 35.15 35.99 428,880 +1.02(+2.92%)
Dec 10, 2012 35.26 35.34 34.42 34.97 596,983 -0.22(-0.63%)
Dec 07, 2012 35.37 36.04 34.31 35.19 478,389 +0.05(+0.14%)
Dec 06, 2012 35.12 35.80 34.59 35.14 357,852 -0.06(-0.17%)
Dec 05, 2012 36.28 36.44 34.81 35.20 702,176 -1.09(-3.00%)
Dec 04, 2012 36.05 36.48 35.60 36.29 493,479 +1.27(+3.63%)
Nov 30, 2012 35.74 35.81 34.30 35.02 759,542 -0.68(-1.90%)
Nov 29, 2012 36.42 36.75 35.10 35.70 413,364 -0.40(-1.11%)
Nov 28, 2012 35.77 36.11 34.90 36.10 489,283 +0.29(+0.81%)
Nov 27, 2012 35.50 36.35 35.49 35.81 428,339 +0.21(+0.59%)
Nov 26, 2012 35.69 36.12 35.29 35.60 504,225 -0.11(-0.31%)
Nov 23, 2012 35.66 36.04 34.76 35.71 213,917 +0.27(+0.76%)
Nov 21, 2012 35.90 36.42 35.13 35.44 382,339 -0.37(-1.03%)
Nov 20, 2012 35.30 35.82 34.81 35.81 437,567 +0.92(+2.64%)
Nov 19, 2012 35.27 36.31 34.35 34.89 441,581 +0.45(+1.31%)
Nov 16, 2012 33.21 34.49 33.00 34.44 473,268 +1.06(+3.18%)
Nov 15, 2012 33.64 34.46 32.33 33.38 766,153 -0.38(-1.13%)
Nov 14, 2012 35.49 35.49 33.63 33.76 588,363 -1.33(-3.79%)
Nov 13, 2012 35.22 36.21 34.84 35.09 552,931 -0.34(-0.96%)
Nov 12, 2012 36.69 37.41 35.37 35.43 460,913 -1.03(-2.83%)
Nov 09, 2012 37.10 37.24 35.80 36.46 602,897 -0.73(-1.96%)
Nov 08, 2012 37.59 37.64 36.51 37.19 379,557 -0.23(-0.61%)
Nov 07, 2012 36.79 37.87 36.00 37.42 382,740 +0.25(+0.67%)
Nov 06, 2012 37.87 38.30 36.95 37.17 555,231 -0.50(-1.33%)
Nov 05, 2012 36.60 37.72 36.24 37.67 429,295 +1.15(+3.15%)
Nov 02, 2012 38.39 38.39 36.49 36.52 749,781 -1.35(-3.56%)
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.