Meritage Corp (NY: MTH )

101.53 USD -2.90 (-2.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 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%)
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.