Meritage Corp (NY: MTH )

73.81 +1.77 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.