Meritage Corp (NY: MTH )

93.78 USD -4.15 (-4.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 41.10 41.27 40.38 40.49 373,232 -0.69(-1.68%)
Feb 27, 2013 40.18 41.43 40.06 41.18 328,841 +1.03(+2.57%)
Feb 26, 2013 39.13 40.41 38.60 40.15 636,868 +1.34(+3.45%)
Feb 25, 2013 40.67 40.97 38.77 38.81 400,095 -1.68(-4.15%)
Feb 22, 2013 40.35 40.85 40.00 40.49 267,503 +0.35(+0.87%)
Feb 21, 2013 39.60 40.85 38.90 40.14 707,105 +0.54(+1.36%)
Feb 20, 2013 41.51 41.57 39.49 39.60 803,462 -2.37(-5.65%)
Feb 19, 2013 42.24 42.81 41.40 41.97 363,022 -0.14(-0.33%)
Feb 15, 2013 42.58 42.87 41.97 42.11 421,228 -0.46(-1.08%)
Feb 14, 2013 42.30 42.81 42.18 42.57 306,818 +0.01(+0.02%)
Feb 13, 2013 42.52 42.90 42.08 42.56 405,508 -0.13(-0.30%)
Feb 12, 2013 40.64 43.01 40.62 42.69 702,560 +1.87(+4.58%)
Feb 11, 2013 40.93 41.10 40.59 40.82 280,894 -0.22(-0.54%)
Feb 08, 2013 41.22 41.52 40.72 41.04 234,321 -0.18(-0.44%)
Feb 07, 2013 42.08 42.11 41.03 41.22 572,609 -0.88(-2.09%)
Feb 06, 2013 41.00 42.13 40.55 42.10 898,058 +1.75(+4.34%)
Feb 04, 2013 41.56 41.69 40.04 40.35 798,273 -1.42(-3.40%)
Feb 01, 2013 44.52 44.85 41.58 41.77 1,101,285 -2.47(-5.58%)
Jan 31, 2013 44.32 44.76 43.00 44.24 1,004,134 +1.08(+2.50%)
Jan 30, 2013 43.87 44.30 42.82 43.16 767,871 -0.57(-1.30%)
Jan 29, 2013 42.90 43.73 42.75 43.73 582,874 +1.00(+2.34%)
Jan 28, 2013 43.01 43.43 42.32 42.73 474,758 -0.11(-0.26%)
Jan 25, 2013 42.76 43.28 42.42 42.84 504,189 +0.34(+0.80%)
Jan 24, 2013 42.85 43.80 42.42 42.50 619,789 -0.31(-0.72%)
Jan 23, 2013 41.92 43.26 41.92 42.81 571,951 +0.82(+1.95%)
Jan 22, 2013 42.18 42.30 41.61 41.99 289,062 -0.13(-0.31%)
Jan 18, 2013 42.21 42.33 41.94 42.12 340,984 -0.08(-0.19%)
Jan 17, 2013 41.83 42.45 41.69 42.20 306,787 +0.85(+2.06%)
Jan 16, 2013 41.56 42.02 41.31 41.35 365,140 -0.32(-0.77%)
Jan 15, 2013 40.63 42.02 40.63 41.67 352,146 +0.60(+1.46%)
Jan 14, 2013 41.78 42.50 40.92 41.07 485,094 -0.76(-1.82%)
Jan 11, 2013 42.32 42.92 41.50 41.83 426,681 +0.13(+0.31%)
Jan 10, 2013 42.43 42.43 41.01 41.70 283,919 -0.42(-1.00%)
Jan 09, 2013 41.84 43.02 41.66 42.12 552,542 +0.73(+1.76%)
Jan 08, 2013 40.58 41.58 40.54 41.39 513,126 +0.72(+1.77%)
Jan 07, 2013 38.80 40.73 38.67 40.67 817,608 +1.89(+4.87%)
Jan 04, 2013 38.58 39.05 38.32 38.78 480,275 +0.33(+0.86%)
Jan 03, 2013 38.33 39.14 37.93 38.45 354,887 +0.31(+0.81%)
Jan 02, 2013 38.34 38.50 37.82 38.14 555,953 +0.79(+2.12%)
Dec 31, 2012 36.63 37.44 36.10 37.35 370,762 +0.72(+1.97%)
Dec 28, 2012 36.50 37.10 36.07 36.63 302,204 -0.18(-0.49%)
Dec 27, 2012 36.65 36.87 35.56 36.81 328,350 +0.33(+0.90%)
Dec 26, 2012 36.92 37.40 36.38 36.48 288,916 -0.48(-1.30%)
Dec 24, 2012 36.91 37.47 36.72 36.96 327,838 +0.07(+0.19%)
Dec 21, 2012 37.47 37.55 36.38 36.89 1,220,758 -1.11(-2.92%)
Dec 20, 2012 37.61 38.19 37.37 38.00 672,008 +0.05(+0.13%)
Dec 19, 2012 38.83 38.95 37.73 37.95 1,225,823 -0.85(-2.19%)
Dec 18, 2012 38.35 39.33 38.13 38.80 723,307 +0.69(+1.81%)
Dec 17, 2012 37.75 38.27 37.40 38.11 642,285 +0.45(+1.19%)
Dec 14, 2012 37.49 37.77 37.13 37.66 490,596 +0.12(+0.32%)
Dec 13, 2012 37.39 37.89 37.24 37.54 445,349 +0.17(+0.45%)
Dec 12, 2012 36.19 38.04 36.02 37.37 850,189 +1.38(+3.83%)
Dec 11, 2012 35.30 36.19 35.15 35.99 428,880 +1.02(+2.92%)
Dec 10, 2012 35.26 35.34 34.42 34.97 596,983 -0.22(-0.63%)
Dec 07, 2012 35.37 36.04 34.31 35.19 478,389 +0.05(+0.14%)
Dec 06, 2012 35.12 35.80 34.59 35.14 357,852 -0.06(-0.17%)
Dec 05, 2012 36.28 36.44 34.81 35.20 702,176 -1.09(-3.00%)
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.