Meritage Corp (NY: MTH )

93.44 USD -1.69 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2013 46.80 47.21 45.45 45.71 440,105 -1.15(-2.45%)
Mar 28, 2013 47.38 47.54 46.57 46.86 351,785 -0.40(-0.85%)
Mar 27, 2013 46.57 47.33 46.32 47.26 237,612 +0.33(+0.70%)
Mar 26, 2013 47.67 48.08 46.70 46.93 384,327 -0.41(-0.87%)
Mar 25, 2013 47.91 48.48 46.85 47.34 365,337 -0.32(-0.67%)
Mar 22, 2013 47.94 48.23 47.44 47.66 263,066 -0.02(-0.04%)
Mar 21, 2013 47.91 48.62 47.44 47.68 616,608 -0.42(-0.87%)
Mar 20, 2013 47.13 48.50 46.96 48.10 687,898 +1.43(+3.06%)
Mar 19, 2013 47.40 48.01 46.18 46.67 813,421 +0.00(+0.00%)
Mar 18, 2013 45.61 47.10 45.05 46.67 936,296 +0.80(+1.74%)
Mar 15, 2013 44.56 46.62 44.53 45.87 1,857,181 +1.30(+2.92%)
Mar 14, 2013 43.61 44.61 43.30 44.57 779,216 +1.22(+2.81%)
Mar 13, 2013 43.02 43.76 42.69 43.35 383,231 +0.26(+0.60%)
Mar 12, 2013 44.30 44.30 42.71 43.09 517,470 -1.28(-2.88%)
Mar 11, 2013 44.32 44.93 44.19 44.37 523,735 +0.36(+0.82%)
Mar 08, 2013 44.01 44.14 42.90 44.01 971,492 +0.64(+1.48%)
Mar 07, 2013 43.20 43.60 42.36 43.37 440,598 +0.21(+0.49%)
Mar 06, 2013 42.43 43.75 42.29 43.16 671,834 +1.08(+2.57%)
Mar 05, 2013 42.28 42.93 41.99 42.08 712,549 +0.07(+0.17%)
Mar 04, 2013 41.03 42.12 41.03 42.01 816,745 +0.89(+2.16%)
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.