Meritage Corp (NY: MTH )

104.11 USD +0.33 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2013 40.32 40.67 39.48 39.74 678,281 -0.18(-0.45%)
Aug 30, 2013 40.59 40.75 39.64 39.92 519,046 -0.80(-1.96%)
Aug 29, 2013 38.96 41.38 38.94 40.72 745,513 +1.62(+4.14%)
Aug 28, 2013 39.25 39.25 38.55 39.10 456,397 -0.19(-0.48%)
Aug 27, 2013 39.09 39.54 38.83 39.29 710,182 -0.43(-1.08%)
Aug 26, 2013 39.35 40.26 38.90 39.72 350,236 +0.43(+1.09%)
Aug 23, 2013 40.39 40.45 38.78 39.29 923,491 -1.05(-2.60%)
Aug 22, 2013 39.97 41.00 39.87 40.34 655,357 +0.32(+0.80%)
Aug 21, 2013 40.68 40.96 39.79 40.02 693,760 -0.70(-1.72%)
Aug 20, 2013 39.29 40.77 38.87 40.72 1,199,806 +1.71(+4.38%)
Aug 19, 2013 41.22 41.67 38.54 39.01 754,417 -2.16(-5.25%)
Aug 16, 2013 41.19 42.81 41.00 41.17 508,932 -0.14(-0.34%)
Aug 15, 2013 38.74 41.47 38.74 41.31 1,856,960 +0.25(+0.61%)
Aug 14, 2013 42.50 42.50 40.93 41.06 825,683 -1.36(-3.21%)
Aug 13, 2013 43.75 43.75 42.14 42.42 666,992 -1.37(-3.13%)
Aug 12, 2013 43.53 44.62 43.44 43.79 317,774 +0.01(+0.02%)
Aug 09, 2013 43.21 44.12 43.00 43.78 389,663 +0.49(+1.13%)
Aug 08, 2013 43.58 44.50 43.20 43.29 606,382 -0.10(-0.23%)
Aug 07, 2013 44.40 44.40 43.00 43.39 836,308 -1.27(-2.84%)
Aug 06, 2013 45.15 45.37 43.99 44.66 366,316 -0.59(-1.30%)
Aug 05, 2013 46.03 46.04 45.01 45.25 257,370 -0.96(-2.08%)
Aug 02, 2013 45.05 46.59 44.99 46.21 360,798 +1.29(+2.87%)
Aug 01, 2013 45.80 46.47 44.71 44.92 627,575 -0.34(-0.75%)
Jul 31, 2013 44.53 46.42 43.73 45.26 930,951 +0.66(+1.48%)
Jul 30, 2013 45.05 45.88 44.52 44.60 663,573 -0.59(-1.31%)
Jul 29, 2013 44.78 45.46 44.44 45.19 625,582 +0.33(+0.74%)
Jul 26, 2013 43.32 46.07 43.21 44.86 881,247 +1.16(+2.65%)
Jul 25, 2013 45.88 45.88 42.79 43.70 1,066,130 -1.33(-2.95%)
Jul 24, 2013 47.92 48.46 44.45 45.03 1,923,408 -1.98(-4.21%)
Jul 23, 2013 44.80 47.65 44.70 47.01 1,322,735 +2.21(+4.93%)
Jul 22, 2013 46.34 46.50 44.61 44.80 488,932 -1.22(-2.65%)
Jul 19, 2013 45.34 46.47 45.02 46.02 369,075 +0.54(+1.19%)
Jul 18, 2013 46.51 47.05 45.41 45.48 659,174 -0.94(-2.02%)
Jul 17, 2013 44.85 46.70 44.41 46.42 455,362 +1.42(+3.16%)
Jul 16, 2013 45.01 46.42 44.47 45.00 575,261 -0.01(-0.02%)
Jul 15, 2013 45.60 45.68 44.80 45.01 518,137 -0.56(-1.23%)
Jul 12, 2013 45.69 46.36 45.32 45.57 520,248 -0.09(-0.20%)
Jul 11, 2013 43.58 45.70 43.58 45.66 497,607 +3.09(+7.26%)
Jul 10, 2013 43.18 43.41 42.18 42.57 417,642 -0.62(-1.44%)
Jul 09, 2013 41.85 43.50 41.85 43.19 528,588 +1.71(+4.12%)
Jul 08, 2013 42.16 42.65 41.36 41.48 444,377 -0.53(-1.26%)
Jul 05, 2013 44.69 44.78 41.18 42.01 760,961 -2.49(-5.60%)
Jul 03, 2013 44.02 44.78 43.76 44.50 195,597 +0.46(+1.04%)
Jul 02, 2013 44.29 44.99 43.74 44.04 469,663 -0.29(-0.65%)
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.