Meritage Corp (NY: MTH )

101.96 USD +1.22 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 46.33 49.07 46.19 48.57 965,650 +1.54(+3.27%)
Jan 30, 2014 48.18 48.46 46.86 47.03 520,868 -0.46(-0.97%)
Jan 29, 2014 46.90 47.77 46.49 47.49 618,454 +0.26(+0.55%)
Jan 28, 2014 45.33 47.34 45.32 47.23 857,319 +2.29(+5.10%)
Jan 27, 2014 46.49 47.13 44.07 44.94 774,028 -0.45(-0.99%)
Jan 24, 2014 46.25 46.63 45.10 45.39 731,736 -1.03(-2.22%)
Jan 23, 2014 45.77 46.67 45.35 46.42 459,829 +0.30(+0.65%)
Jan 22, 2014 45.00 46.56 44.80 46.12 490,582 +0.97(+2.15%)
Jan 21, 2014 45.48 45.59 44.33 45.15 482,124 -0.05(-0.11%)
Jan 17, 2014 45.55 45.20 45.20 45.20 688,000 -0.45(-0.99%)
Jan 16, 2014 45.18 45.68 44.40 45.65 587,471 +0.27(+0.59%)
Jan 15, 2014 45.42 45.67 44.67 45.38 440,480 -0.04(-0.09%)
Jan 14, 2014 44.74 45.43 44.62 45.42 398,318 +0.79(+1.77%)
Jan 13, 2014 46.03 46.03 44.34 44.63 862,293 -1.41(-3.06%)
Jan 10, 2014 46.45 46.76 45.75 46.04 3,631,037 -1.26(-2.66%)
Jan 09, 2014 47.15 47.52 46.77 47.30 422,514 +0.21(+0.45%)
Jan 08, 2014 46.18 47.38 45.84 47.09 272,516 +0.75(+1.62%)
Jan 07, 2014 47.00 47.28 46.27 46.34 257,858 -0.48(-1.03%)
Jan 06, 2014 47.09 47.22 46.40 46.82 390,618 -0.04(-0.09%)
Jan 03, 2014 47.22 47.99 46.83 46.86 260,084 -0.33(-0.70%)
Jan 02, 2014 47.69 47.69 46.41 47.19 295,020 -0.80(-1.67%)
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%)
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.