Meritage Corp (NY: MTH )

105.82 USD -1.01 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 47.52 47.99 47.99 47.99 282,400 +0.48(+1.01%)
Dec 30, 2013 46.72 47.64 46.57 47.51 343,001 +0.69(+1.47%)
Dec 27, 2013 47.01 47.21 46.45 46.82 255,308 -0.08(-0.17%)
Dec 26, 2013 46.80 47.23 46.23 46.90 312,646 +0.36(+0.77%)
Dec 24, 2013 46.06 47.23 45.65 46.54 205,692 +0.45(+0.98%)
Dec 23, 2013 45.77 46.57 45.41 46.09 411,723 +0.62(+1.36%)
Dec 20, 2013 43.68 45.56 43.68 45.47 711,282 +1.77(+4.05%)
Dec 19, 2013 43.62 44.06 43.19 43.70 348,140 -0.42(-0.95%)
Dec 18, 2013 43.22 44.53 42.62 44.12 596,323 +1.56(+3.67%)
Dec 17, 2013 42.04 42.70 41.32 42.56 387,657 +0.45(+1.07%)
Dec 16, 2013 42.22 42.68 41.94 42.11 263,205 +0.12(+0.29%)
Dec 13, 2013 42.16 42.54 41.60 41.99 324,453 -0.12(-0.28%)
Dec 12, 2013 42.40 42.50 41.85 42.11 284,593 -0.30(-0.71%)
Dec 11, 2013 43.10 43.10 41.95 42.41 286,122 -0.74(-1.71%)
Dec 10, 2013 43.69 44.77 43.12 43.15 251,082 -0.23(-0.53%)
Dec 09, 2013 42.74 43.86 42.55 43.38 340,685 +0.95(+2.24%)
Dec 06, 2013 42.76 43.19 42.28 42.43 203,587 +0.36(+0.86%)
Dec 05, 2013 42.13 42.48 41.63 42.07 264,137 -0.20(-0.47%)
Dec 04, 2013 42.09 42.95 41.57 42.27 266,027 -0.10(-0.24%)
Dec 03, 2013 42.52 43.15 42.08 42.37 252,022 -0.37(-0.87%)
Dec 02, 2013 43.67 43.67 42.61 42.74 364,400 -0.84(-1.93%)
Nov 29, 2013 43.81 44.40 43.16 43.58 252,381 -0.03(-0.07%)
Nov 27, 2013 43.86 44.59 43.59 43.61 362,983 -0.18(-0.41%)
Nov 26, 2013 42.57 43.79 42.02 43.79 502,624 +1.76(+4.19%)
Nov 25, 2013 41.95 42.21 41.01 42.03 394,350 +0.11(+0.26%)
Nov 22, 2013 42.00 42.11 41.54 41.92 521,315 -0.07(-0.17%)
Nov 21, 2013 41.48 42.18 40.32 41.99 722,709 +0.70(+1.70%)
Nov 20, 2013 42.20 43.09 41.11 41.29 433,419 -0.68(-1.62%)
Nov 19, 2013 42.61 43.00 41.60 41.97 406,015 -0.49(-1.15%)
Nov 18, 2013 43.00 43.51 42.32 42.46 372,960 -0.28(-0.66%)
Nov 15, 2013 43.01 43.47 42.70 42.74 373,188 -0.13(-0.30%)
Nov 14, 2013 41.79 43.30 41.51 42.87 541,370 +1.24(+2.98%)
Nov 13, 2013 41.25 42.38 41.05 41.63 537,026 +0.22(+0.53%)
Nov 12, 2013 40.97 41.69 40.50 41.41 672,614 +0.41(+1.00%)
Nov 11, 2013 41.87 41.87 40.73 41.00 887,270 -0.92(-2.19%)
Nov 08, 2013 42.59 42.70 41.42 41.92 487,513 -1.34(-3.10%)
Nov 07, 2013 44.63 45.38 43.22 43.26 433,993 -0.78(-1.77%)
Nov 06, 2013 43.02 44.08 42.92 44.04 485,537 +0.62(+1.43%)
Nov 05, 2013 44.21 44.53 43.06 43.42 367,890 -1.11(-2.49%)
Nov 04, 2013 44.65 45.02 44.31 44.53 430,555 +0.23(+0.52%)
Nov 01, 2013 45.31 45.36 43.42 44.30 604,578 -1.09(-2.40%)
Oct 31, 2013 45.99 46.50 45.37 45.39 579,136 -0.71(-1.54%)
Oct 30, 2013 46.90 47.00 45.60 46.10 561,311 -0.90(-1.91%)
Oct 29, 2013 46.73 47.00 46.25 47.00 382,086 +0.33(+0.71%)
Oct 28, 2013 46.06 46.89 45.41 46.67 811,698 +0.61(+1.32%)
Oct 25, 2013 46.39 46.56 45.65 46.06 453,913 -0.32(-0.69%)
Oct 24, 2013 45.59 47.24 45.36 46.38 838,958 +1.01(+2.23%)
Oct 23, 2013 44.25 47.48 44.08 45.37 1,442,158 +1.90(+4.37%)
Oct 22, 2013 42.72 43.69 42.71 43.47 871,505 +1.05(+2.48%)
Oct 21, 2013 43.39 43.39 41.26 42.42 726,080 -0.65(-1.51%)
Oct 18, 2013 43.65 43.65 42.70 43.07 742,775 -0.22(-0.51%)
Oct 17, 2013 41.00 43.29 41.00 43.29 645,987 +1.80(+4.34%)
Oct 16, 2013 40.78 41.69 40.17 41.49 436,430 +1.00(+2.47%)
Oct 15, 2013 41.27 41.31 40.42 40.49 474,230 -1.04(-2.50%)
Oct 14, 2013 41.45 41.56 40.36 41.53 430,911 -0.18(-0.43%)
Oct 11, 2013 40.54 42.16 40.48 41.71 312,243 +0.87(+2.13%)
Oct 10, 2013 40.91 41.16 40.54 40.84 402,145 +0.60(+1.49%)
Oct 09, 2013 39.91 40.71 38.92 40.24 702,857 +0.41(+1.03%)
Oct 08, 2013 40.58 41.22 39.65 39.83 500,918 -0.86(-2.11%)
Oct 07, 2013 41.47 41.67 40.61 40.69 736,778 -1.27(-3.03%)
Oct 04, 2013 43.54 43.78 41.82 41.96 712,696 -1.69(-3.87%)
Oct 03, 2013 43.75 44.24 43.30 43.65 738,524 -0.27(-0.61%)
Oct 02, 2013 42.62 43.97 42.51 43.92 558,230 +0.85(+1.97%)
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.