Meritage Corp (NY: MTH )

114.59 USD -0.77 (-0.67%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2012 37.18 38.14 37.09 37.87 715,610 +0.89(+2.41%)
Oct 31, 2012 36.26 37.01 36.19 36.98 684,962 +1.10(+3.07%)
Oct 26, 2012 35.97 35.88 35.88 35.88 810,600 -0.20(-0.55%)
Oct 25, 2012 39.15 39.58 34.88 36.08 1,923,542 -3.24(-8.24%)
Oct 24, 2012 39.71 40.26 39.23 39.32 850,869 -0.42(-1.06%)
Oct 23, 2012 40.55 40.74 39.03 39.74 953,363 -1.81(-4.36%)
Oct 19, 2012 41.49 42.28 41.06 41.55 375,554 -0.20(-0.48%)
Oct 18, 2012 41.45 42.13 41.45 41.75 500,897 +0.20(+0.48%)
Oct 17, 2012 41.03 42.25 41.03 41.55 898,029 +1.46(+3.64%)
Oct 16, 2012 40.75 41.04 39.62 40.09 617,067 -0.41(-1.01%)
Oct 15, 2012 39.49 40.50 38.84 40.50 387,058 +1.23(+3.13%)
Oct 12, 2012 39.48 39.50 38.54 39.27 339,208 -0.11(-0.28%)
Oct 11, 2012 40.89 40.96 39.15 39.38 306,825 -1.15(-2.84%)
Oct 10, 2012 39.85 40.93 39.77 40.53 288,238 +0.73(+1.83%)
Oct 09, 2012 40.54 40.75 39.78 39.80 406,986 -0.88(-2.16%)
Oct 08, 2012 41.51 41.75 40.59 40.68 473,668 -0.97(-2.33%)
Oct 05, 2012 41.65 42.21 41.33 41.65 596,717 +0.40(+0.97%)
Oct 04, 2012 40.69 41.36 40.40 41.25 888,170 +0.59(+1.45%)
Oct 03, 2012 38.47 40.73 38.42 40.66 848,095 +2.23(+5.80%)
Oct 02, 2012 37.90 38.43 37.50 38.43 561,413 +0.67(+1.77%)
Oct 01, 2012 38.21 38.53 37.43 37.76 430,519 -0.27(-0.71%)
Sep 28, 2012 38.40 38.67 37.98 38.03 501,975 -0.65(-1.68%)
Sep 27, 2012 38.04 38.99 37.64 38.68 393,230 +0.69(+1.82%)
Sep 26, 2012 40.87 41.16 37.82 37.99 1,065,887 -2.98(-7.27%)
Sep 25, 2012 41.50 42.34 40.95 40.97 825,790 -0.56(-1.35%)
Sep 24, 2012 41.91 42.26 41.25 41.53 596,919 -0.72(-1.70%)
Sep 21, 2012 40.87 42.59 40.59 42.25 1,297,337 +1.98(+4.92%)
Sep 20, 2012 39.66 40.34 39.27 40.27 703,730 +0.54(+1.36%)
Sep 19, 2012 39.02 39.91 38.77 39.73 613,685 +0.95(+2.45%)
Sep 18, 2012 39.71 40.39 38.55 38.78 593,749 -0.84(-2.12%)
Sep 17, 2012 40.69 40.93 39.55 39.62 757,216 -1.51(-3.67%)
Sep 14, 2012 40.51 41.29 40.20 41.13 819,473 +0.88(+2.19%)
Sep 13, 2012 39.28 40.44 38.10 40.25 1,352,525 +0.83(+2.11%)
Sep 12, 2012 38.15 39.46 37.91 39.42 1,176,258 +1.18(+3.09%)
Sep 11, 2012 38.07 38.61 37.92 38.24 311,696 +0.32(+0.84%)
Sep 10, 2012 38.26 38.55 37.85 37.92 389,065 -0.36(-0.94%)
Sep 07, 2012 37.03 38.88 37.03 38.28 637,035 -0.01(-0.03%)
Sep 06, 2012 37.30 38.30 37.24 38.29 539,080 +1.05(+2.82%)
Sep 05, 2012 37.51 37.70 36.91 37.24 424,413 -0.11(-0.29%)
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.