Meritage Corp (NY: MTH )

100.74 USD +0.34 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 41.66 42.22 41.00 41.88 486,011 +0.38(+0.92%)
Mar 28, 2014 40.73 41.90 40.62 41.50 493,077 +0.89(+2.19%)
Mar 27, 2014 40.41 41.26 39.86 40.61 315,370 +0.17(+0.42%)
Mar 26, 2014 41.10 41.27 40.42 40.44 512,070 -0.51(-1.25%)
Mar 25, 2014 41.28 41.80 40.69 40.95 574,548 -0.22(-0.53%)
Mar 24, 2014 41.70 42.07 40.71 41.17 482,063 -0.45(-1.08%)
Mar 21, 2014 42.21 42.32 41.27 41.62 748,275 -0.21(-0.50%)
Mar 20, 2014 42.88 43.12 41.57 41.83 705,940 -0.94(-2.20%)
Mar 19, 2014 44.47 45.34 42.43 42.77 935,273 -0.77(-1.77%)
Mar 18, 2014 42.55 43.76 42.55 43.54 399,317 +1.03(+2.42%)
Mar 17, 2014 42.97 43.49 42.31 42.51 490,820 -0.30(-0.70%)
Mar 14, 2014 42.28 42.91 41.81 42.81 754,845 +0.44(+1.04%)
Mar 13, 2014 44.35 44.41 42.13 42.37 860,290 -1.84(-4.16%)
Mar 12, 2014 44.70 44.70 43.48 44.21 1,222,686 -0.85(-1.89%)
Mar 11, 2014 45.08 45.71 44.47 45.06 665,345 +0.03(+0.07%)
Mar 10, 2014 45.72 45.93 44.85 45.03 942,001 -1.64(-3.51%)
Mar 07, 2014 47.33 47.75 46.33 46.67 357,720 -0.61(-1.29%)
Mar 06, 2014 47.91 48.08 46.98 47.28 322,165 -0.58(-1.21%)
Mar 05, 2014 48.41 48.41 47.65 47.86 569,730 -0.60(-1.24%)
Mar 04, 2014 48.25 48.62 47.57 48.46 397,254 +0.79(+1.66%)
Mar 03, 2014 47.55 48.08 47.18 47.67 472,017 -0.54(-1.12%)
Feb 28, 2014 49.07 49.18 47.72 48.21 666,976 -0.82(-1.67%)
Feb 27, 2014 49.21 49.60 48.69 49.03 476,695 -0.30(-0.61%)
Feb 26, 2014 47.98 50.28 47.56 49.33 906,127 +1.33(+2.77%)
Feb 25, 2014 46.80 48.14 46.41 48.00 411,862 +1.06(+2.26%)
Feb 24, 2014 47.50 47.56 46.94 46.94 338,769 -0.32(-0.68%)
Feb 21, 2014 46.89 48.19 46.54 47.26 460,666 +0.50(+1.07%)
Feb 20, 2014 45.92 46.91 45.52 46.76 576,533 +1.15(+2.52%)
Feb 19, 2014 46.17 46.55 45.56 45.61 718,358 -0.70(-1.51%)
Feb 18, 2014 47.20 47.58 45.80 46.31 876,555 -0.89(-1.89%)
Feb 14, 2014 46.60 47.20 47.20 47.20 351,000 +0.25(+0.53%)
Feb 13, 2014 45.28 46.99 45.00 46.95 683,207 +1.35(+2.96%)
Feb 12, 2014 45.83 46.00 45.22 45.60 574,239 -0.14(-0.31%)
Feb 11, 2014 45.19 46.20 45.00 45.74 1,041,832 +0.18(+0.40%)
Feb 10, 2014 46.29 46.81 45.22 45.56 883,378 -0.82(-1.77%)
Feb 07, 2014 46.57 46.85 45.76 46.38 635,919 +0.03(+0.06%)
Feb 06, 2014 44.00 46.56 43.89 46.35 1,020,573 +1.06(+2.34%)
Feb 05, 2014 46.73 47.23 43.72 45.29 1,778,820 -1.63(-3.47%)
Feb 04, 2014 46.80 47.94 46.53 46.92 674,850 +0.14(+0.30%)
Feb 03, 2014 48.55 48.73 45.82 46.78 770,085 -1.79(-3.69%)
Jan 31, 2014 46.33 49.07 46.19 48.57 965,650 +1.54(+3.27%)
Jan 30, 2014 48.18 48.46 46.86 47.03 520,868 -0.46(-0.97%)
Jan 29, 2014 46.90 47.77 46.49 47.49 618,454 +0.26(+0.55%)
Jan 28, 2014 45.33 47.34 45.32 47.23 857,319 +2.29(+5.10%)
Jan 27, 2014 46.49 47.13 44.07 44.94 774,028 -0.45(-0.99%)
Jan 24, 2014 46.25 46.63 45.10 45.39 731,736 -1.03(-2.22%)
Jan 23, 2014 45.77 46.67 45.35 46.42 459,829 +0.30(+0.65%)
Jan 22, 2014 45.00 46.56 44.80 46.12 490,582 +0.97(+2.15%)
Jan 21, 2014 45.48 45.59 44.33 45.15 482,124 -0.05(-0.11%)
Jan 17, 2014 45.55 45.20 45.20 45.20 688,000 -0.45(-0.99%)
Jan 16, 2014 45.18 45.68 44.40 45.65 587,471 +0.27(+0.59%)
Jan 15, 2014 45.42 45.67 44.67 45.38 440,480 -0.04(-0.09%)
Jan 14, 2014 44.74 45.43 44.62 45.42 398,318 +0.79(+1.77%)
Jan 13, 2014 46.03 46.03 44.34 44.63 862,293 -1.41(-3.06%)
Jan 10, 2014 46.45 46.76 45.75 46.04 3,631,037 -1.26(-2.66%)
Jan 09, 2014 47.15 47.52 46.77 47.30 422,514 +0.21(+0.45%)
Jan 08, 2014 46.18 47.38 45.84 47.09 272,516 +0.75(+1.62%)
Jan 07, 2014 47.00 47.28 46.27 46.34 257,858 -0.48(-1.03%)
Jan 06, 2014 47.09 47.22 46.40 46.82 390,618 -0.04(-0.09%)
Jan 03, 2014 47.22 47.99 46.83 46.86 260,084 -0.33(-0.70%)
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.