Skip to main content

Meritage Corp (NY: MTH )

162.74 -4.14 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 35.63 36.37 35.56 36.34 697,070 +1.08(+3.07%)
Oct 26, 2012 35.35 35.26 35.26 35.26 824,929 -0.20(-0.55%)
Oct 25, 2012 38.47 38.89 34.27 35.45 1,957,545 -3.18(-8.24%)
Oct 24, 2012 39.02 39.56 38.55 38.64 865,910 -0.41(-1.06%)
Oct 23, 2012 39.85 40.03 38.35 39.05 970,216 -1.78(-4.36%)
Oct 19, 2012 40.77 41.55 40.35 40.83 382,192 -0.20(-0.48%)
Oct 18, 2012 40.73 41.40 40.73 41.02 509,751 +0.20(+0.48%)
Oct 17, 2012 40.32 41.52 40.32 40.83 913,903 +1.43(+3.64%)
Oct 16, 2012 40.04 40.33 38.93 39.39 627,975 -0.40(-1.01%)
Oct 15, 2012 38.80 39.80 38.17 39.80 393,900 +1.21(+3.13%)
Oct 12, 2012 38.79 38.81 37.87 38.59 345,204 -0.11(-0.28%)
Oct 11, 2012 40.18 40.25 38.47 38.70 312,248 -1.13(-2.84%)
Oct 10, 2012 39.16 40.22 39.08 39.83 293,333 +0.72(+1.83%)
Oct 09, 2012 39.84 40.04 39.09 39.11 414,180 -0.86(-2.16%)
Oct 08, 2012 40.79 41.02 39.88 39.97 482,041 -0.95(-2.33%)
Oct 05, 2012 40.93 41.48 40.61 40.93 607,265 +0.39(+0.97%)
Oct 04, 2012 39.98 40.64 39.70 40.53 903,870 +0.58(+1.45%)
Oct 03, 2012 37.80 40.02 37.75 39.95 863,087 +2.19(+5.80%)
Oct 02, 2012 37.24 37.76 36.85 37.76 571,337 +0.66(+1.77%)
Oct 01, 2012 37.55 37.86 36.78 37.10 438,129 -0.27(-0.71%)
Sep 28, 2012 37.73 38.00 37.32 37.37 510,848 -0.64(-1.68%)
Sep 27, 2012 37.38 38.31 36.99 38.01 400,181 +0.68(+1.82%)
Sep 26, 2012 40.16 40.45 37.16 37.33 1,084,729 -2.93(-7.27%)
Sep 25, 2012 40.78 41.60 40.24 40.26 840,387 -0.55(-1.35%)
Sep 24, 2012 41.18 41.53 40.53 40.81 607,471 -0.71(-1.70%)
Sep 21, 2012 40.16 41.85 39.88 41.52 1,320,270 +1.95(+4.92%)
Sep 20, 2012 38.97 39.64 38.59 39.57 716,170 +0.53(+1.36%)
Sep 19, 2012 38.34 39.22 38.10 39.04 624,533 +0.93(+2.45%)
Sep 18, 2012 39.02 39.69 37.88 38.11 604,245 -0.83(-2.12%)
Sep 17, 2012 39.98 40.22 38.86 38.93 770,601 -1.48(-3.67%)
Sep 14, 2012 39.81 40.57 39.50 40.42 833,959 +0.86(+2.19%)
Sep 13, 2012 38.60 39.74 37.44 39.55 1,376,434 +0.82(+2.11%)
Sep 12, 2012 37.49 38.77 37.25 38.74 1,197,051 +1.16(+3.09%)
Sep 11, 2012 37.41 37.94 37.26 37.58 317,206 +0.31(+0.84%)
Sep 10, 2012 37.60 37.89 37.19 37.26 395,942 -0.35(-0.94%)
Sep 07, 2012 36.39 38.20 36.39 37.62 648,296 -0.01(-0.03%)
Sep 06, 2012 36.65 37.63 36.59 37.62 548,609 +1.03(+2.82%)
Sep 05, 2012 36.86 37.05 36.27 36.59 431,915 -0.11(-0.29%)
Sep 04, 2012 36.61 36.87 35.87 36.70 492,369 +0.08(+0.21%)
Aug 31, 2012 36.14 36.89 35.60 36.62 444,305 +0.85(+2.36%)
Aug 30, 2012 35.39 35.80 34.92 35.78 408,406 +0.19(+0.52%)
Aug 29, 2012 35.41 35.92 35.05 35.59 437,783 +0.05(+0.14%)
Aug 27, 2012 36.61 36.61 35.30 35.54 497,700 -0.82(-2.24%)
Aug 24, 2012 36.45 36.95 36.00 36.36 426,631 -0.28(-0.75%)
Aug 23, 2012 36.99 37.67 36.58 36.63 452,391 -0.56(-1.51%)
Aug 22, 2012 36.27 37.98 35.82 37.19 510,347 +1.32(+3.67%)
Aug 21, 2012 35.96 36.66 35.69 35.88 386,661 -0.12(-0.33%)
Aug 20, 2012 36.59 36.59 35.74 35.99 592,082 -0.61(-1.66%)
Aug 17, 2012 36.40 36.88 36.05 36.60 483,594 +0.09(+0.24%)
Aug 16, 2012 35.10 36.76 34.69 36.51 352,873 +1.48(+4.24%)
Aug 15, 2012 35.48 36.04 34.79 35.03 405,231 -0.55(-1.55%)
Aug 14, 2012 35.79 36.18 35.39 35.58 309,474 -0.04(-0.11%)
Aug 13, 2012 35.46 35.89 34.85 35.62 237,327 +0.14(+0.39%)
Aug 10, 2012 35.92 35.99 35.18 35.48 300,340 -0.58(-1.61%)
Aug 09, 2012 35.53 36.48 35.35 36.06 468,653 +0.63(+1.77%)
Aug 08, 2012 34.59 35.51 34.17 35.43 625,283 +0.57(+1.63%)
Aug 07, 2012 34.87 35.23 34.09 34.86 640,048 +0.25(+0.71%)
Aug 06, 2012 34.17 34.82 33.80 34.62 335,779 +0.64(+1.88%)
Aug 03, 2012 35.16 35.16 33.66 33.98 494,226 -0.30(-0.89%)
Aug 02, 2012 33.59 34.75 33.43 34.28 524,225 +0.31(+0.93%)
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.