Meritage Corp (NY: MTH )

100.40 USD -0.22 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 39.88 40.14 38.80 39.22 425,655 -0.72(-1.80%)
Nov 26, 2014 40.23 39.94 39.94 39.94 252,800 -0.30(-0.75%)
Nov 25, 2014 40.66 41.08 39.85 40.24 306,775 -0.36(-0.89%)
Nov 24, 2014 40.28 40.84 40.21 40.60 372,005 +0.47(+1.17%)
Nov 21, 2014 39.90 40.36 39.77 40.13 490,455 +0.81(+2.06%)
Nov 20, 2014 38.11 39.53 38.01 39.32 326,130 +0.94(+2.45%)
Nov 19, 2014 38.92 39.23 38.26 38.38 259,343 -0.50(-1.29%)
Nov 18, 2014 38.63 39.13 38.53 38.88 359,906 +0.32(+0.83%)
Nov 17, 2014 38.20 38.75 38.10 38.56 218,777 +0.11(+0.29%)
Nov 14, 2014 37.87 38.67 37.87 38.45 472,595 +0.58(+1.53%)
Nov 13, 2014 37.74 38.54 37.74 37.87 455,469 +0.02(+0.05%)
Nov 12, 2014 38.39 38.83 37.60 37.85 436,239 -0.85(-2.20%)
Nov 11, 2014 37.24 38.85 37.24 38.70 597,887 +1.46(+3.92%)
Nov 10, 2014 37.78 38.25 37.07 37.24 391,418 -0.24(-0.64%)
Nov 07, 2014 37.10 37.71 36.85 37.48 408,695 +0.39(+1.05%)
Nov 06, 2014 36.26 37.22 36.15 37.09 392,736 +0.78(+2.15%)
Nov 05, 2014 37.15 37.47 36.16 36.31 509,671 -0.62(-1.68%)
Nov 04, 2014 37.34 37.52 36.63 36.93 340,983 -0.48(-1.28%)
Nov 03, 2014 36.77 37.56 36.49 37.41 550,203 +0.62(+1.69%)
Oct 31, 2014 37.02 37.10 36.26 36.79 504,492 +0.26(+0.71%)
Oct 30, 2014 35.98 36.80 35.48 36.53 629,907 +0.26(+0.72%)
Oct 29, 2014 38.08 38.29 36.10 36.27 792,801 -2.33(-6.04%)
Oct 28, 2014 37.88 38.93 37.48 38.60 679,987 +0.84(+2.22%)
Oct 27, 2014 37.77 37.88 37.90 37.76 402,083 -0.14(-0.37%)
Oct 24, 2014 37.77 38.06 37.10 37.90 183,574 +0.08(+0.21%)
Oct 23, 2014 37.62 38.30 37.03 37.82 333,326 +0.67(+1.80%)
Oct 22, 2014 37.43 37.71 37.11 37.15 350,707 -0.31(-0.83%)
Oct 21, 2014 37.37 37.69 37.09 37.46 373,447 +0.28(+0.75%)
Oct 20, 2014 36.62 37.55 36.62 37.18 466,908 +0.48(+1.31%)
Oct 17, 2014 35.43 37.28 35.18 36.70 1,100,350 +1.63(+4.65%)
Oct 16, 2014 34.57 35.78 34.42 35.07 542,691 -0.21(-0.60%)
Oct 15, 2014 33.48 35.45 33.27 35.28 968,662 +1.25(+3.67%)
Oct 14, 2014 33.61 34.62 33.40 34.03 405,510 +0.83(+2.50%)
Oct 13, 2014 33.92 34.48 33.11 33.20 661,159 -0.62(-1.83%)
Oct 10, 2014 35.37 35.46 33.70 33.82 899,966 -1.60(-4.52%)
Oct 09, 2014 36.63 36.73 35.19 35.42 500,431 -1.16(-3.17%)
Oct 08, 2014 35.87 36.64 35.64 36.58 446,742 +0.67(+1.87%)
Oct 07, 2014 36.15 36.84 35.91 35.91 357,741 -0.39(-1.07%)
Oct 06, 2014 36.56 36.83 36.29 36.30 574,639 +0.38(+1.06%)
Oct 03, 2014 35.39 36.18 35.19 35.92 559,464 +0.94(+2.69%)
Oct 02, 2014 35.34 35.58 34.40 34.98 1,115,792 -0.12(-0.34%)
Oct 01, 2014 35.48 35.80 35.02 35.10 583,993 -0.40(-1.13%)
Sep 30, 2014 36.27 36.49 35.43 35.50 646,933 -0.68(-1.88%)
Sep 29, 2014 36.50 36.61 36.07 36.18 426,629 -0.64(-1.74%)
Sep 26, 2014 36.94 37.15 36.65 36.82 398,937 -0.06(-0.16%)
Sep 25, 2014 38.12 38.20 36.68 36.88 962,436 -1.37(-3.58%)
Sep 24, 2014 38.02 38.45 37.56 38.25 560,760 -0.11(-0.29%)
Sep 23, 2014 37.87 38.53 37.36 38.36 571,071 +0.51(+1.35%)
Sep 22, 2014 38.75 38.75 37.34 37.85 606,381 -0.99(-2.55%)
Sep 19, 2014 39.83 39.94 38.80 38.84 765,841 -0.98(-2.46%)
Sep 18, 2014 40.33 40.33 39.77 39.82 373,613 -0.48(-1.19%)
Sep 17, 2014 39.42 40.66 39.31 40.30 495,753 +1.26(+3.23%)
Sep 16, 2014 39.00 39.23 38.60 39.04 450,808 -0.16(-0.41%)
Sep 15, 2014 39.85 40.14 39.18 39.20 578,271 -0.67(-1.68%)
Sep 12, 2014 40.22 40.22 39.20 39.87 409,961 -0.40(-0.99%)
Sep 11, 2014 39.97 40.54 39.96 40.27 241,689 +0.02(+0.05%)
Sep 10, 2014 39.82 40.44 39.54 40.25 322,630 +0.37(+0.93%)
Sep 09, 2014 39.65 40.03 39.53 39.88 442,664 -0.27(-0.67%)
Sep 08, 2014 39.75 40.29 39.65 40.15 273,748 +0.32(+0.80%)
Sep 05, 2014 39.83 40.37 39.75 39.83 260,342 -0.07(-0.18%)
Sep 04, 2014 39.76 40.16 39.55 39.90 268,052 +0.29(+0.73%)
Sep 03, 2014 41.06 41.06 39.55 39.61 659,597 -1.35(-3.30%)
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.