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 (%)
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%)
Aug 01, 2012 34.77 35.09 33.89 33.97 573,125 -0.52(-1.51%)
Jul 31, 2012 36.33 36.68 34.40 34.49 1,061,397 -2.01(-5.52%)
Jul 30, 2012 37.21 37.50 36.39 36.50 512,165 -0.62(-1.67%)
Jul 27, 2012 36.96 37.43 36.12 37.12 1,030,343 +0.54(+1.48%)
Jul 26, 2012 34.01 36.88 33.69 36.58 2,109,808 +4.16(+12.82%)
Jul 25, 2012 34.34 34.55 32.39 32.43 1,350,179 -1.65(-4.84%)
Jul 24, 2012 34.93 35.26 33.87 34.08 529,693 -0.73(-2.09%)
Jul 23, 2012 33.78 35.27 33.77 34.80 466,274 +0.33(+0.97%)
Jul 20, 2012 33.91 35.41 33.91 34.47 958,736 +0.32(+0.95%)
Jul 19, 2012 34.87 35.05 33.97 34.15 1,021,166 -0.50(-1.45%)
Jul 18, 2012 35.04 35.96 34.47 34.65 745,715 -0.40(-1.15%)
Jul 17, 2012 35.45 35.77 34.72 35.05 1,177,085 -0.26(-0.72%)
Jul 16, 2012 35.14 35.81 34.68 35.31 505,966 +0.18(+0.50%)
Jul 13, 2012 35.03 35.82 34.98 35.13 521,546 +0.30(+0.87%)
Jul 12, 2012 34.02 35.08 33.68 34.82 1,355,541 +0.66(+1.93%)
Jul 11, 2012 34.33 34.43 33.69 34.17 1,301,371 -0.14(-0.40%)
Jul 10, 2012 34.57 35.13 34.15 34.30 3,883,909 -0.46(-1.33%)
Jul 09, 2012 33.67 34.81 32.90 34.77 1,095,882 +0.21(+0.60%)
Jul 06, 2012 34.34 34.67 33.33 34.56 621,785 -0.23(-0.65%)
Jul 05, 2012 33.75 34.83 33.71 34.79 599,077 +1.06(+3.15%)
Jul 03, 2012 33.91 33.99 33.59 33.72 257,280 -0.29(-0.84%)
Jul 02, 2012 33.35 34.01 33.06 34.01 742,594 +0.66(+1.97%)
Jun 29, 2012 32.74 33.61 32.47 33.35 840,794 +1.63(+5.14%)
Jun 28, 2012 31.39 31.97 30.98 31.72 803,824 +0.08(+0.25%)
Jun 27, 2012 31.15 31.82 30.86 31.64 720,425 +0.96(+3.14%)
Jun 26, 2012 29.37 31.18 29.32 30.68 993,188 +1.49(+5.12%)
Jun 25, 2012 28.78 29.33 28.39 29.18 839,536 -0.04(-0.13%)
Jun 22, 2012 28.64 29.66 28.08 29.22 834,256 +0.86(+3.05%)
Jun 21, 2012 28.84 29.14 28.26 28.36 465,993 -0.48(-1.67%)
Jun 20, 2012 28.71 29.39 28.22 28.84 715,510 +0.20(+0.69%)
Jun 19, 2012 28.31 28.88 27.95 28.64 559,572 +0.59(+2.10%)
Jun 18, 2012 26.40 28.16 26.07 28.05 816,031 +1.54(+5.82%)
Jun 15, 2012 25.95 26.53 25.43 26.51 782,932 +0.64(+2.47%)
Jun 14, 2012 24.81 25.90 24.70 25.87 586,530 +1.12(+4.53%)
Jun 13, 2012 25.38 25.54 24.59 24.75 518,636 -0.79(-3.08%)
Jun 12, 2012 25.50 25.78 25.07 25.54 413,808 +0.32(+1.29%)
Jun 11, 2012 26.91 27.11 25.18 25.21 629,292 -1.29(-4.86%)
Jun 08, 2012 26.20 26.72 25.75 26.50 627,946 +0.12(+0.45%)
Jun 07, 2012 27.14 27.61 25.91 26.38 746,067 -0.29(-1.11%)
Jun 06, 2012 26.28 27.14 26.28 26.68 520,610 +0.79(+3.04%)
Jun 05, 2012 25.20 26.23 25.15 25.89 611,331 +0.58(+2.29%)
Jun 04, 2012 27.11 27.17 25.15 25.31 892,712 -1.74(-6.43%)
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.