Meritage Corp (NY: MTH )

117.94 USD -0.10 (-0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 36.78 37.54 36.23 37.27 436,588 +0.86(+2.36%)
Aug 30, 2012 36.02 36.44 35.54 36.41 401,312 +0.19(+0.52%)
Aug 29, 2012 36.04 36.56 35.67 36.22 430,179 +0.05(+0.14%)
Aug 27, 2012 37.26 37.26 35.92 36.17 489,055 -0.83(-2.24%)
Aug 24, 2012 37.09 37.60 36.64 37.00 419,221 -0.28(-0.75%)
Aug 23, 2012 37.64 38.34 37.23 37.28 444,533 -0.57(-1.51%)
Aug 22, 2012 36.91 38.65 36.45 37.85 501,483 +1.34(+3.67%)
Aug 21, 2012 36.60 37.31 36.32 36.51 379,945 -0.12(-0.33%)
Aug 20, 2012 37.24 37.24 36.37 36.63 581,798 -0.62(-1.66%)
Aug 17, 2012 37.04 37.53 36.69 37.25 475,194 +0.09(+0.24%)
Aug 16, 2012 35.72 37.41 35.30 37.16 346,744 +1.51(+4.24%)
Aug 15, 2012 36.11 36.68 35.40 35.65 398,192 -0.56(-1.55%)
Aug 14, 2012 36.42 36.82 36.02 36.21 304,099 -0.04(-0.11%)
Aug 13, 2012 36.09 36.52 35.47 36.25 233,205 +0.14(+0.39%)
Aug 10, 2012 36.55 36.63 35.80 36.11 295,123 -0.59(-1.61%)
Aug 09, 2012 36.16 37.13 35.97 36.70 460,513 +0.64(+1.77%)
Aug 08, 2012 35.20 36.14 34.77 36.06 614,422 +0.58(+1.63%)
Aug 07, 2012 35.49 35.85 34.69 35.48 628,931 +0.25(+0.71%)
Aug 06, 2012 34.77 35.44 34.40 35.23 329,947 +0.65(+1.88%)
Aug 03, 2012 35.78 35.78 34.25 34.58 485,642 -0.31(-0.89%)
Aug 02, 2012 34.18 35.36 34.02 34.89 515,119 +0.32(+0.93%)
Aug 01, 2012 35.38 35.71 34.49 34.57 563,170 -0.53(-1.51%)
Jul 31, 2012 36.97 37.33 35.01 35.10 1,042,960 -2.05(-5.52%)
Jul 30, 2012 37.87 38.16 37.03 37.15 503,269 -0.63(-1.67%)
Jul 27, 2012 37.61 38.09 36.76 37.78 1,012,446 +0.55(+1.48%)
Jul 26, 2012 34.61 37.53 34.29 37.23 2,073,160 +4.23(+12.82%)
Jul 25, 2012 34.95 35.16 32.96 33.00 1,326,726 -1.68(-4.84%)
Jul 24, 2012 35.55 35.88 34.47 34.68 520,492 -0.74(-2.09%)
Jul 23, 2012 34.38 35.89 34.37 35.42 458,175 +0.34(+0.97%)
Jul 20, 2012 34.51 36.03 34.51 35.08 942,083 +0.33(+0.95%)
Jul 19, 2012 35.49 35.67 34.57 34.75 1,003,428 -0.51(-1.45%)
Jul 18, 2012 35.66 36.60 35.08 35.26 732,762 -0.41(-1.15%)
Jul 17, 2012 36.08 36.40 35.33 35.67 1,156,639 -0.26(-0.72%)
Jul 16, 2012 35.76 36.44 35.29 35.93 497,178 +0.18(+0.50%)
Jul 13, 2012 35.65 36.45 35.60 35.75 512,487 +0.31(+0.87%)
Jul 12, 2012 34.62 35.70 34.28 35.44 1,331,995 +0.67(+1.93%)
Jul 11, 2012 34.94 35.04 34.29 34.77 1,278,766 -0.14(-0.40%)
Jul 10, 2012 35.18 35.75 34.75 34.91 3,816,444 -0.47(-1.33%)
Jul 09, 2012 34.27 35.43 33.48 35.38 1,076,846 +0.21(+0.60%)
Jul 06, 2012 34.95 35.28 33.92 35.17 610,985 -0.23(-0.65%)
Jul 05, 2012 34.35 35.45 34.31 35.40 588,671 +1.08(+3.15%)
Jul 03, 2012 34.51 34.59 34.18 34.32 252,811 -0.29(-0.84%)
Jul 02, 2012 33.94 34.61 33.64 34.61 729,695 +0.67(+1.97%)
Jun 29, 2012 33.32 34.20 33.04 33.94 826,189 +1.66(+5.14%)
Jun 28, 2012 31.94 32.54 31.53 32.28 789,862 +0.08(+0.25%)
Jun 27, 2012 31.70 32.38 31.41 32.20 707,911 +0.98(+3.14%)
Jun 26, 2012 29.89 31.73 29.84 31.22 975,936 +1.52(+5.12%)
Jun 25, 2012 29.29 29.85 28.89 29.70 824,953 -0.04(-0.13%)
Jun 22, 2012 29.15 30.18 28.58 29.74 819,765 +0.88(+3.05%)
Jun 21, 2012 29.35 29.65 28.76 28.86 457,899 -0.49(-1.67%)
Jun 20, 2012 29.22 29.91 28.72 29.35 703,082 +0.20(+0.69%)
Jun 19, 2012 28.81 29.39 28.44 29.15 549,852 +0.60(+2.10%)
Jun 18, 2012 26.87 28.66 26.53 28.55 801,857 +1.57(+5.82%)
Jun 15, 2012 26.41 27.00 25.88 26.98 769,333 +0.65(+2.47%)
Jun 14, 2012 25.25 26.36 25.14 26.33 576,342 +1.14(+4.53%)
Jun 13, 2012 25.83 25.99 25.02 25.19 509,628 -0.80(-3.08%)
Jun 12, 2012 25.95 26.24 25.51 25.99 406,620 +0.33(+1.29%)
Jun 11, 2012 27.39 27.59 25.63 25.66 618,361 -1.31(-4.86%)
Jun 08, 2012 26.66 27.19 26.21 26.97 617,039 +0.12(+0.45%)
Jun 07, 2012 27.62 28.10 26.37 26.85 733,108 -0.30(-1.10%)
Jun 06, 2012 26.74 27.62 26.74 27.15 511,567 +0.80(+3.04%)
Jun 05, 2012 25.65 26.69 25.59 26.35 600,712 +0.59(+2.29%)
Jun 04, 2012 27.59 27.65 25.59 25.76 877,206 -1.77(-6.43%)
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.