Meritage Corp (NY: MTH )

105.60 USD +0.25 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 44.40 44.62 43.29 43.36 1,082,506 -1.20(-2.69%)
Jun 27, 2013 43.44 44.78 43.06 44.56 555,790 +1.57(+3.65%)
Jun 26, 2013 43.88 44.15 42.68 42.99 481,959 -0.42(-0.97%)
Jun 25, 2013 44.08 44.88 43.32 43.41 636,169 +0.72(+1.69%)
Jun 24, 2013 42.12 42.85 40.20 42.69 1,199,598 -0.37(-0.86%)
Jun 21, 2013 44.46 44.62 41.10 43.06 1,685,460 -0.73(-1.67%)
Jun 20, 2013 45.53 45.60 42.69 43.79 1,084,703 -2.70(-5.81%)
Jun 19, 2013 48.48 48.57 46.47 46.49 375,227 -2.07(-4.26%)
Jun 18, 2013 47.99 48.92 47.22 48.56 382,719 +0.52(+1.08%)
Jun 17, 2013 47.39 48.42 46.82 48.04 673,444 +1.22(+2.61%)
Jun 14, 2013 46.76 47.76 46.55 46.82 502,904 +0.02(+0.04%)
Jun 13, 2013 44.11 46.99 43.77 46.80 631,382 +2.67(+6.05%)
Jun 12, 2013 45.14 45.29 43.87 44.13 304,889 -0.53(-1.19%)
Jun 11, 2013 44.78 45.57 44.20 44.66 369,065 -0.82(-1.80%)
Jun 10, 2013 46.33 46.44 44.80 45.48 378,182 -0.79(-1.71%)
Jun 07, 2013 46.01 47.26 45.42 46.27 559,319 +0.22(+0.48%)
Jun 06, 2013 44.26 46.09 44.14 46.05 699,742 +1.66(+3.74%)
Jun 05, 2013 44.50 44.64 43.13 44.39 663,570 -0.31(-0.69%)
Jun 04, 2013 46.30 46.92 44.54 44.70 582,347 -1.60(-3.46%)
Jun 03, 2013 47.49 47.59 45.79 46.30 756,676 -1.06(-2.24%)
May 31, 2013 48.16 49.41 47.26 47.36 330,257 -1.16(-2.39%)
May 30, 2013 49.00 49.75 48.16 48.52 548,231 -0.13(-0.27%)
May 29, 2013 50.06 50.17 48.27 48.65 598,165 -1.68(-3.34%)
May 28, 2013 50.96 51.63 50.01 50.33 539,700 +0.26(+0.52%)
May 24, 2013 50.06 50.31 49.20 50.07 178,015 -0.18(-0.36%)
May 23, 2013 48.65 50.90 48.15 50.25 562,943 +0.72(+1.45%)
May 22, 2013 50.14 52.46 49.02 49.53 542,119 -0.37(-0.74%)
May 21, 2013 50.69 50.89 49.06 49.90 333,791 -0.77(-1.52%)
May 20, 2013 50.72 51.45 50.33 50.67 216,691 -0.20(-0.39%)
May 17, 2013 50.61 51.64 50.61 50.87 513,427 +0.63(+1.25%)
May 16, 2013 51.29 51.53 49.08 50.24 830,657 -1.24(-2.41%)
May 15, 2013 51.80 52.67 51.43 51.48 463,461 -0.23(-0.44%)
May 13, 2013 51.78 52.12 51.40 51.71 366,197 -0.14(-0.27%)
May 10, 2013 51.32 52.03 51.06 51.85 502,019 +0.65(+1.27%)
May 09, 2013 51.21 52.38 51.05 51.20 756,588 +0.07(+0.14%)
May 08, 2013 51.23 51.48 49.52 51.13 684,405 -0.30(-0.58%)
May 07, 2013 51.47 51.75 50.43 51.43 481,662 +0.04(+0.08%)
May 06, 2013 51.11 51.86 50.74 51.39 441,758 +0.46(+0.90%)
May 03, 2013 50.88 51.21 50.53 50.93 425,061 +0.81(+1.62%)
May 02, 2013 48.88 50.63 48.73 50.12 562,268 +1.58(+3.26%)
May 01, 2013 48.71 48.96 47.59 48.54 628,589 -0.25(-0.51%)
Apr 30, 2013 49.12 49.41 48.12 48.79 648,055 -0.42(-0.85%)
Apr 29, 2013 49.50 50.50 49.05 49.21 392,649 -0.05(-0.10%)
Apr 26, 2013 49.55 49.72 49.04 49.26 931,427 +0.07(+0.14%)
Apr 25, 2013 49.04 50.41 48.00 49.19 855,840 +0.44(+0.90%)
Apr 24, 2013 46.86 49.05 45.36 48.75 1,674,222 +3.66(+8.12%)
Apr 23, 2013 43.11 45.59 43.11 45.09 1,201,507 +2.51(+5.89%)
Apr 22, 2013 41.55 42.77 40.22 42.58 650,406 +1.02(+2.45%)
Apr 19, 2013 39.87 41.80 39.76 41.56 602,393 +1.79(+4.50%)
Apr 18, 2013 41.19 41.32 39.02 39.77 792,618 -1.44(-3.49%)
Apr 17, 2013 40.44 41.45 39.77 41.21 687,803 +0.35(+0.86%)
Apr 16, 2013 40.84 41.00 39.80 40.86 730,581 +0.85(+2.12%)
Apr 15, 2013 42.98 43.25 39.85 40.01 736,865 -3.32(-7.66%)
Apr 12, 2013 43.31 44.36 43.06 43.33 345,930 -0.28(-0.64%)
Apr 11, 2013 43.05 43.80 42.93 43.61 587,506 +0.50(+1.16%)
Apr 10, 2013 43.83 43.90 42.17 43.11 750,971 -0.59(-1.35%)
Apr 09, 2013 44.45 44.60 43.40 43.70 309,936 -0.69(-1.55%)
Apr 08, 2013 43.63 44.61 43.33 44.39 575,795 +0.70(+1.60%)
Apr 05, 2013 42.83 43.77 41.45 43.69 810,116 -0.38(-0.86%)
Apr 04, 2013 43.60 44.37 43.47 44.07 399,849 +0.64(+1.47%)
Apr 03, 2013 45.02 45.44 42.52 43.43 1,143,124 -1.57(-3.49%)
Apr 02, 2013 45.91 46.71 44.81 45.00 444,327 -0.71(-1.55%)
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.