Meritage Corp (NY: MTH )

98.79 USD +3.43 (+3.60%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 49.07 49.18 47.72 48.21 666,976 -0.82(-1.67%)
Feb 27, 2014 49.21 49.60 48.69 49.03 476,695 -0.30(-0.61%)
Feb 26, 2014 47.98 50.28 47.56 49.33 906,127 +1.33(+2.77%)
Feb 25, 2014 46.80 48.14 46.41 48.00 411,862 +1.06(+2.26%)
Feb 24, 2014 47.50 47.56 46.94 46.94 338,769 -0.32(-0.68%)
Feb 21, 2014 46.89 48.19 46.54 47.26 460,666 +0.50(+1.07%)
Feb 20, 2014 45.92 46.91 45.52 46.76 576,533 +1.15(+2.52%)
Feb 19, 2014 46.17 46.55 45.56 45.61 718,358 -0.70(-1.51%)
Feb 18, 2014 47.20 47.58 45.80 46.31 876,555 -0.89(-1.89%)
Feb 14, 2014 46.60 47.20 47.20 47.20 351,000 +0.25(+0.53%)
Feb 13, 2014 45.28 46.99 45.00 46.95 683,207 +1.35(+2.96%)
Feb 12, 2014 45.83 46.00 45.22 45.60 574,239 -0.14(-0.31%)
Feb 11, 2014 45.19 46.20 45.00 45.74 1,041,832 +0.18(+0.40%)
Feb 10, 2014 46.29 46.81 45.22 45.56 883,378 -0.82(-1.77%)
Feb 07, 2014 46.57 46.85 45.76 46.38 635,919 +0.03(+0.06%)
Feb 06, 2014 44.00 46.56 43.89 46.35 1,020,573 +1.06(+2.34%)
Feb 05, 2014 46.73 47.23 43.72 45.29 1,778,820 -1.63(-3.47%)
Feb 04, 2014 46.80 47.94 46.53 46.92 674,850 +0.14(+0.30%)
Feb 03, 2014 48.55 48.73 45.82 46.78 770,085 -1.79(-3.69%)
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%)
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.