Meritage Corp (NY: MTH )

105.79 USD +0.99 (+0.94%)
Streaming Delayed Price Updated: 9:54 AM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 47.52 47.99 47.99 47.99 282,400 +0.48(+1.01%)
Dec 30, 2013 46.72 47.64 46.57 47.51 343,001 +0.69(+1.47%)
Dec 27, 2013 47.01 47.21 46.45 46.82 255,308 -0.08(-0.17%)
Dec 26, 2013 46.80 47.23 46.23 46.90 312,646 +0.36(+0.77%)
Dec 24, 2013 46.06 47.23 45.65 46.54 205,692 +0.45(+0.98%)
Dec 23, 2013 45.77 46.57 45.41 46.09 411,723 +0.62(+1.36%)
Dec 20, 2013 43.68 45.56 43.68 45.47 711,282 +1.77(+4.05%)
Dec 19, 2013 43.62 44.06 43.19 43.70 348,140 -0.42(-0.95%)
Dec 18, 2013 43.22 44.53 42.62 44.12 596,323 +1.56(+3.67%)
Dec 17, 2013 42.04 42.70 41.32 42.56 387,657 +0.45(+1.07%)
Dec 16, 2013 42.22 42.68 41.94 42.11 263,205 +0.12(+0.29%)
Dec 13, 2013 42.16 42.54 41.60 41.99 324,453 -0.12(-0.28%)
Dec 12, 2013 42.40 42.50 41.85 42.11 284,593 -0.30(-0.71%)
Dec 11, 2013 43.10 43.10 41.95 42.41 286,122 -0.74(-1.71%)
Dec 10, 2013 43.69 44.77 43.12 43.15 251,082 -0.23(-0.53%)
Dec 09, 2013 42.74 43.86 42.55 43.38 340,685 +0.95(+2.24%)
Dec 06, 2013 42.76 43.19 42.28 42.43 203,587 +0.36(+0.86%)
Dec 05, 2013 42.13 42.48 41.63 42.07 264,137 -0.20(-0.47%)
Dec 04, 2013 42.09 42.95 41.57 42.27 266,027 -0.10(-0.24%)
Dec 03, 2013 42.52 43.15 42.08 42.37 252,022 -0.37(-0.87%)
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.