Meritage Corp (NY: MTH )

109.08 USD -2.00 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 43.81 44.40 43.16 43.58 252,381 -0.03(-0.07%)
Nov 27, 2013 43.86 44.59 43.59 43.61 362,983 -0.18(-0.41%)
Nov 26, 2013 42.57 43.79 42.02 43.79 502,624 +1.76(+4.19%)
Nov 25, 2013 41.95 42.21 41.01 42.03 394,350 +0.11(+0.26%)
Nov 22, 2013 42.00 42.11 41.54 41.92 521,315 -0.07(-0.17%)
Nov 21, 2013 41.48 42.18 40.32 41.99 722,709 +0.70(+1.70%)
Nov 20, 2013 42.20 43.09 41.11 41.29 433,419 -0.68(-1.62%)
Nov 19, 2013 42.61 43.00 41.60 41.97 406,015 -0.49(-1.15%)
Nov 18, 2013 43.00 43.51 42.32 42.46 372,960 -0.28(-0.66%)
Nov 15, 2013 43.01 43.47 42.70 42.74 373,188 -0.13(-0.30%)
Nov 14, 2013 41.79 43.30 41.51 42.87 541,370 +1.24(+2.98%)
Nov 13, 2013 41.25 42.38 41.05 41.63 537,026 +0.22(+0.53%)
Nov 12, 2013 40.97 41.69 40.50 41.41 672,614 +0.41(+1.00%)
Nov 11, 2013 41.87 41.87 40.73 41.00 887,270 -0.92(-2.19%)
Nov 08, 2013 42.59 42.70 41.42 41.92 487,513 -1.34(-3.10%)
Nov 07, 2013 44.63 45.38 43.22 43.26 433,993 -0.78(-1.77%)
Nov 06, 2013 43.02 44.08 42.92 44.04 485,537 +0.62(+1.43%)
Nov 05, 2013 44.21 44.53 43.06 43.42 367,890 -1.11(-2.49%)
Nov 04, 2013 44.65 45.02 44.31 44.53 430,555 +0.23(+0.52%)
Nov 01, 2013 45.31 45.36 43.42 44.30 604,578 -1.09(-2.40%)
Oct 31, 2013 45.99 46.50 45.37 45.39 579,136 -0.71(-1.54%)
Oct 30, 2013 46.90 47.00 45.60 46.10 561,311 -0.90(-1.91%)
Oct 29, 2013 46.73 47.00 46.25 47.00 382,086 +0.33(+0.71%)
Oct 28, 2013 46.06 46.89 45.41 46.67 811,698 +0.61(+1.32%)
Oct 25, 2013 46.39 46.56 45.65 46.06 453,913 -0.32(-0.69%)
Oct 24, 2013 45.59 47.24 45.36 46.38 838,958 +1.01(+2.23%)
Oct 23, 2013 44.25 47.48 44.08 45.37 1,442,158 +1.90(+4.37%)
Oct 22, 2013 42.72 43.69 42.71 43.47 871,505 +1.05(+2.48%)
Oct 21, 2013 43.39 43.39 41.26 42.42 726,080 -0.65(-1.51%)
Oct 18, 2013 43.65 43.65 42.70 43.07 742,775 -0.22(-0.51%)
Oct 17, 2013 41.00 43.29 41.00 43.29 645,987 +1.80(+4.34%)
Oct 16, 2013 40.78 41.69 40.17 41.49 436,430 +1.00(+2.47%)
Oct 15, 2013 41.27 41.31 40.42 40.49 474,230 -1.04(-2.50%)
Oct 14, 2013 41.45 41.56 40.36 41.53 430,911 -0.18(-0.43%)
Oct 11, 2013 40.54 42.16 40.48 41.71 312,243 +0.87(+2.13%)
Oct 10, 2013 40.91 41.16 40.54 40.84 402,145 +0.60(+1.49%)
Oct 09, 2013 39.91 40.71 38.92 40.24 702,857 +0.41(+1.03%)
Oct 08, 2013 40.58 41.22 39.65 39.83 500,918 -0.86(-2.11%)
Oct 07, 2013 41.47 41.67 40.61 40.69 736,778 -1.27(-3.03%)
Oct 04, 2013 43.54 43.78 41.82 41.96 712,696 -1.69(-3.87%)
Oct 03, 2013 43.75 44.24 43.30 43.65 738,524 -0.27(-0.61%)
Oct 02, 2013 42.62 43.97 42.51 43.92 558,230 +0.85(+1.97%)
Oct 01, 2013 43.07 43.44 42.67 43.07 517,458 +0.12(+0.28%)
Sep 30, 2013 41.92 43.23 41.82 42.95 391,880 +0.26(+0.61%)
Sep 27, 2013 42.66 43.34 42.47 42.69 406,886 -0.40(-0.93%)
Sep 26, 2013 43.49 43.60 42.40 43.09 406,273 -0.32(-0.74%)
Sep 25, 2013 43.64 44.31 42.86 43.41 478,154 -0.09(-0.21%)
Sep 24, 2013 43.24 44.56 42.80 43.50 603,599 +0.51(+1.19%)
Sep 23, 2013 43.11 43.47 41.95 42.99 556,007 -0.35(-0.81%)
Sep 20, 2013 45.19 45.19 43.08 43.34 878,824 -1.66(-3.69%)
Sep 19, 2013 46.87 47.25 44.76 45.00 613,019 -1.63(-3.50%)
Sep 18, 2013 43.52 46.98 43.14 46.63 915,781 +2.98(+6.83%)
Sep 17, 2013 43.05 43.84 42.91 43.65 398,796 +0.45(+1.04%)
Sep 16, 2013 43.85 44.28 43.00 43.20 432,747 +0.39(+0.91%)
Sep 13, 2013 42.84 42.85 41.73 42.81 521,433 -0.06(-0.14%)
Sep 12, 2013 42.34 43.82 42.34 42.87 763,981 +0.62(+1.47%)
Sep 11, 2013 40.76 42.45 40.73 42.25 555,540 +1.36(+3.33%)
Sep 10, 2013 41.61 41.89 40.77 40.89 633,630 -0.69(-1.66%)
Sep 09, 2013 39.86 41.92 39.76 41.58 567,056 +1.82(+4.58%)
Sep 06, 2013 39.51 40.18 38.96 39.76 803,196 +0.84(+2.16%)
Sep 05, 2013 39.30 39.30 38.42 38.92 500,324 -0.44(-1.12%)
Sep 04, 2013 39.83 40.37 39.33 39.36 635,312 -0.38(-0.96%)
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.