Meritage Corp (NY: MTH )

106.36 USD +0.54 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 40.92 41.27 41.27 41.27 357,300 +0.47(+1.15%)
Aug 28, 2014 41.12 41.12 40.56 40.80 401,750 -0.56(-1.35%)
Aug 27, 2014 41.37 41.45 41.10 41.36 181,437 +0.03(+0.07%)
Aug 26, 2014 41.34 41.51 40.91 41.33 310,841 -0.01(-0.02%)
Aug 25, 2014 41.82 42.35 41.19 41.34 708,983 -0.31(-0.74%)
Aug 22, 2014 41.97 42.05 41.63 41.65 525,854 -0.30(-0.72%)
Aug 21, 2014 42.06 42.44 41.75 41.95 422,576 -0.11(-0.26%)
Aug 20, 2014 41.49 42.14 41.39 42.06 440,988 +0.26(+0.62%)
Aug 19, 2014 41.06 41.96 41.06 41.80 750,514 +1.20(+2.96%)
Aug 18, 2014 39.72 40.65 39.62 40.60 384,120 +1.22(+3.10%)
Aug 15, 2014 39.91 39.92 39.02 39.38 317,579 -0.12(-0.30%)
Aug 14, 2014 38.73 39.61 38.58 39.50 418,560 +0.88(+2.28%)
Aug 13, 2014 38.82 39.02 38.39 38.62 349,582 -0.13(-0.34%)
Aug 12, 2014 39.39 39.47 38.65 38.75 300,190 -0.71(-1.80%)
Aug 11, 2014 39.53 39.92 39.32 39.46 249,221 +0.06(+0.15%)
Aug 08, 2014 38.08 39.29 38.08 39.40 510,960 +1.34(+3.52%)
Aug 07, 2014 38.23 38.63 37.85 38.06 308,867 -0.08(-0.21%)
Aug 06, 2014 38.03 38.82 37.90 38.14 456,307 -0.12(-0.31%)
Aug 05, 2014 38.35 38.93 37.84 38.26 421,103 -0.31(-0.80%)
Aug 04, 2014 38.20 38.67 37.85 38.57 442,693 +0.62(+1.63%)
Aug 01, 2014 38.31 38.79 37.68 37.95 689,069 -0.35(-0.91%)
Jul 31, 2014 38.38 38.72 37.41 38.30 1,119,557 -0.56(-1.44%)
Jul 30, 2014 39.69 39.89 38.74 38.86 786,466 -0.67(-1.69%)
Jul 29, 2014 39.76 40.02 39.29 39.53 627,130 -0.01(-0.03%)
Jul 28, 2014 39.91 39.91 38.97 39.54 773,103 -0.28(-0.70%)
Jul 25, 2014 41.32 41.32 39.65 39.82 1,090,801 -1.62(-3.91%)
Jul 24, 2014 42.50 42.69 40.39 41.44 1,381,980 -1.66(-3.85%)
Jul 23, 2014 42.53 43.24 42.09 43.10 1,175,916 +0.52(+1.22%)
Jul 22, 2014 42.00 42.98 41.74 42.58 641,752 +0.88(+2.11%)
Jul 21, 2014 41.38 41.83 40.99 41.70 550,655 +0.13(+0.31%)
Jul 18, 2014 41.02 41.65 41.02 41.57 524,677 +0.56(+1.37%)
Jul 17, 2014 41.73 41.73 40.84 41.01 989,461 -1.13(-2.68%)
Jul 16, 2014 41.64 42.47 41.34 42.14 1,408,824 +0.83(+2.01%)
Jul 15, 2014 41.60 41.78 41.26 41.31 828,358 -0.30(-0.72%)
Jul 14, 2014 41.99 42.14 41.59 41.61 363,233 -0.09(-0.22%)
Jul 11, 2014 41.80 42.31 41.14 41.70 366,334 -0.05(-0.12%)
Jul 10, 2014 41.22 41.93 41.06 41.75 391,345 -0.26(-0.62%)
Jul 09, 2014 41.91 42.28 41.58 42.01 309,074 +0.13(+0.31%)
Jul 08, 2014 41.77 42.15 41.32 41.88 314,358 +0.07(+0.17%)
Jul 07, 2014 42.64 42.70 41.65 41.81 361,739 -1.11(-2.59%)
Jul 03, 2014 42.78 42.92 42.92 42.92 157,300 +0.24(+0.56%)
Jul 02, 2014 42.77 43.10 42.26 42.68 280,654 -0.07(-0.16%)
Jul 01, 2014 42.48 43.20 42.43 42.75 669,305 +0.54(+1.28%)
Jun 30, 2014 42.59 42.93 41.72 42.21 742,146 +0.24(+0.57%)
Jun 27, 2014 41.48 42.09 41.12 41.97 1,042,626 +0.42(+1.01%)
Jun 26, 2014 41.51 42.10 40.81 41.55 405,700 +0.08(+0.19%)
Jun 25, 2014 41.23 41.63 40.62 41.47 336,504 +0.11(+0.27%)
Jun 24, 2014 40.70 42.10 40.52 41.36 510,285 +0.58(+1.42%)
Jun 23, 2014 40.79 41.56 40.66 40.78 341,735 +0.16(+0.39%)
Jun 20, 2014 40.70 40.70 40.01 40.62 597,307 -0.20(-0.49%)
Jun 19, 2014 40.67 41.27 40.58 40.82 266,153 +0.24(+0.59%)
Jun 18, 2014 40.45 40.73 39.76 40.58 375,883 +0.10(+0.25%)
Jun 17, 2014 39.39 40.68 39.39 40.48 273,493 +0.44(+1.10%)
Jun 16, 2014 39.66 40.35 39.39 40.04 317,106 +0.32(+0.81%)
Jun 13, 2014 39.95 40.12 39.39 39.72 243,422 -0.22(-0.55%)
Jun 12, 2014 40.40 40.50 39.48 39.94 501,464 -0.50(-1.24%)
Jun 11, 2014 40.95 41.00 40.13 40.44 303,535 -0.76(-1.84%)
Jun 10, 2014 41.33 41.57 41.01 41.20 245,216 +0.19(+0.46%)
Jun 06, 2014 40.43 41.12 40.43 41.01 436,020 +0.81(+2.01%)
Jun 05, 2014 39.52 40.35 39.21 40.20 273,656 +0.65(+1.64%)
Jun 04, 2014 39.66 39.89 39.19 39.55 317,832 -0.39(-0.98%)
Jun 03, 2014 39.75 40.33 39.58 39.94 399,794 -0.02(-0.05%)
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.