Meritage Corp (NY: MTH )

105.60 USD +0.25 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 40.11 40.33 39.63 40.11 437,802 -0.12(-0.30%)
May 29, 2014 40.21 40.90 39.88 40.23 745,618 +0.11(+0.27%)
May 28, 2014 40.04 41.32 39.60 40.12 1,314,790 +0.37(+0.93%)
May 27, 2014 39.73 39.96 39.55 39.75 457,390 +0.22(+0.56%)
May 23, 2014 38.51 39.53 39.53 39.53 628,800 +0.75(+1.93%)
May 22, 2014 37.93 38.80 37.73 38.78 355,484 +0.85(+2.24%)
May 21, 2014 38.02 38.29 37.36 37.93 584,435 -0.05(-0.13%)
May 20, 2014 38.43 38.74 37.73 37.98 532,507 -0.58(-1.50%)
May 19, 2014 39.01 39.01 38.22 38.56 471,005 -0.38(-0.98%)
May 16, 2014 38.82 39.02 38.23 38.94 668,970 +0.49(+1.27%)
May 15, 2014 38.35 38.63 37.19 38.45 829,318 +0.02(+0.05%)
May 14, 2014 39.34 39.45 38.26 38.43 784,637 -0.94(-2.39%)
May 13, 2014 39.88 40.60 39.15 39.37 776,911 -0.44(-1.11%)
May 12, 2014 39.36 40.37 39.19 39.81 597,947 +0.64(+1.63%)
May 09, 2014 38.98 39.36 38.53 39.17 739,822 -0.06(-0.15%)
May 08, 2014 38.78 39.99 38.70 39.23 1,132,896 +0.44(+1.13%)
May 07, 2014 38.04 38.86 37.69 38.79 753,261 +0.64(+1.68%)
May 06, 2014 39.20 39.20 37.87 38.15 542,384 -1.14(-2.90%)
May 05, 2014 39.77 39.82 39.04 39.29 916,079 -0.71(-1.77%)
May 02, 2014 39.62 40.53 39.18 40.00 773,245 +0.48(+1.21%)
May 01, 2014 38.65 39.72 38.41 39.52 998,234 +0.94(+2.44%)
Apr 30, 2014 38.15 38.63 37.69 38.58 734,949 +0.23(+0.60%)
Apr 29, 2014 38.37 38.57 37.65 38.35 706,388 +0.09(+0.24%)
Apr 28, 2014 38.61 39.44 37.94 38.26 1,043,942 +0.00(+0.00%)
Apr 25, 2014 39.49 39.72 38.15 38.26 1,232,971 -1.59(-3.99%)
Apr 24, 2014 39.76 40.60 38.90 39.85 1,873,822 +0.41(+1.04%)
Apr 23, 2014 42.13 42.39 38.64 39.44 3,568,267 -3.52(-8.19%)
Apr 22, 2014 42.35 43.67 42.19 42.96 860,284 +0.64(+1.51%)
Apr 21, 2014 42.34 42.54 41.77 42.32 710,478 -0.09(-0.21%)
Apr 17, 2014 42.27 42.41 42.41 42.41 894,400 +0.11(+0.26%)
Apr 16, 2014 42.54 43.02 41.92 42.30 440,110 +0.03(+0.07%)
Apr 15, 2014 42.47 43.22 41.32 42.27 584,008 -0.14(-0.33%)
Apr 14, 2014 42.67 43.41 42.05 42.41 268,929 +0.19(+0.45%)
Apr 11, 2014 42.35 43.05 41.89 42.22 485,518 -0.54(-1.26%)
Apr 10, 2014 43.31 44.17 42.75 42.76 609,111 -0.61(-1.41%)
Apr 09, 2014 43.48 43.93 42.19 43.37 443,112 -0.03(-0.07%)
Apr 08, 2014 43.43 44.04 42.95 43.40 1,109,830 +0.12(+0.28%)
Apr 07, 2014 43.68 43.98 42.91 43.28 894,288 -0.55(-1.25%)
Apr 04, 2014 44.22 45.03 43.11 43.83 1,214,195 -0.07(-0.16%)
Apr 03, 2014 43.22 43.99 42.77 43.90 703,569 +0.72(+1.67%)
Apr 02, 2014 42.61 43.31 42.02 43.18 440,169 +0.47(+1.10%)
Apr 01, 2014 41.95 43.18 41.70 42.71 614,707 +0.83(+1.98%)
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%)
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.