Meritage Corp (NY: MTH )

94.81 USD +0.67 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 43.54 44.72 43.43 44.51 613,179 +1.03(+2.37%)
Feb 26, 2015 43.80 44.07 43.13 43.48 319,527 -0.24(-0.55%)
Feb 25, 2015 43.97 44.40 43.66 43.72 651,398 -0.35(-0.79%)
Feb 24, 2015 43.34 44.55 42.74 44.07 1,203,709 +2.23(+5.33%)
Feb 23, 2015 42.19 42.62 41.44 41.84 457,222 -0.62(-1.46%)
Feb 20, 2015 42.30 42.60 41.70 42.46 478,375 -0.02(-0.05%)
Feb 19, 2015 42.70 42.81 41.88 42.48 422,851 -0.34(-0.79%)
Feb 18, 2015 42.36 42.89 41.86 42.82 762,799 +0.58(+1.37%)
Feb 17, 2015 41.82 42.37 41.17 42.24 519,327 +0.30(+0.72%)
Feb 13, 2015 42.03 41.94 41.94 41.94 766,500 -0.09(-0.21%)
Feb 12, 2015 40.63 42.12 40.47 42.03 830,099 +1.77(+4.40%)
Feb 11, 2015 39.68 40.90 39.62 40.26 545,017 -0.08(-0.20%)
Feb 10, 2015 39.79 40.75 39.75 40.34 572,523 +0.67(+1.69%)
Feb 09, 2015 39.12 39.94 38.84 39.67 377,946 +0.63(+1.61%)
Feb 06, 2015 38.53 39.17 38.26 39.04 1,173,104 +0.67(+1.75%)
Feb 05, 2015 38.84 39.23 37.89 38.37 513,148 -0.47(-1.21%)
Feb 04, 2015 37.21 38.96 37.01 38.84 992,165 +1.34(+3.57%)
Feb 03, 2015 36.41 37.56 36.23 37.50 574,347 +1.08(+2.97%)
Feb 02, 2015 36.28 36.86 35.53 36.42 701,812 +0.01(+0.03%)
Jan 30, 2015 36.00 36.59 35.50 36.41 1,050,182 +0.26(+0.72%)
Jan 29, 2015 34.50 36.18 32.62 36.15 1,200,169 +2.85(+8.56%)
Jan 28, 2015 34.26 34.26 33.04 33.30 1,010,199 -0.69(-2.03%)
Jan 27, 2015 33.51 34.23 33.12 33.99 744,445 -0.01(-0.03%)
Jan 26, 2015 33.50 34.11 32.86 34.00 714,157 +1.00(+3.03%)
Jan 23, 2015 33.08 33.44 32.40 33.00 489,549 -0.02(-0.06%)
Jan 22, 2015 32.70 33.23 32.14 33.02 547,367 +0.56(+1.73%)
Jan 21, 2015 31.89 32.58 31.88 32.46 583,533 +0.52(+1.63%)
Jan 20, 2015 33.25 33.38 31.69 31.94 1,061,202 -1.89(-5.59%)
Jan 16, 2015 33.23 34.30 32.36 33.83 989,053 +0.25(+0.74%)
Jan 15, 2015 35.42 35.82 33.46 33.58 1,143,179 -1.84(-5.19%)
Jan 14, 2015 35.72 36.35 34.71 35.42 730,155 -0.71(-1.97%)
Jan 13, 2015 38.05 38.35 35.55 36.13 1,282,261 -1.30(-3.47%)
Jan 12, 2015 36.81 37.61 36.28 37.43 535,975 +0.62(+1.68%)
Jan 09, 2015 36.87 37.55 36.51 36.81 552,154 +0.11(+0.30%)
Jan 08, 2015 36.90 37.06 36.50 36.70 545,389 +0.12(+0.33%)
Jan 07, 2015 35.40 36.94 35.20 36.58 572,412 +1.48(+4.22%)
Jan 06, 2015 35.19 35.41 34.43 35.10 601,459 -0.06(-0.17%)
Jan 05, 2015 35.50 35.50 34.86 35.16 431,492 -0.51(-1.43%)
Jan 02, 2015 36.08 36.17 34.88 35.67 467,252 -0.32(-0.89%)
Dec 31, 2014 35.54 35.99 35.99 35.99 319,800 +0.53(+1.49%)
Dec 30, 2014 35.23 35.87 35.08 35.46 231,774 +0.07(+0.20%)
Dec 29, 2014 35.54 35.96 35.25 35.39 331,042 -0.08(-0.23%)
Dec 26, 2014 35.20 35.61 35.15 35.47 246,840 +0.43(+1.23%)
Dec 24, 2014 34.92 35.04 35.04 35.04 166,600 +0.15(+0.43%)
Dec 23, 2014 35.34 35.50 34.69 34.89 620,122 -0.30(-0.85%)
Dec 22, 2014 34.94 35.30 34.53 35.19 437,974 +0.18(+0.51%)
Dec 19, 2014 35.09 35.10 34.16 35.01 1,320,260 +0.00(+0.00%)
Dec 18, 2014 35.03 35.27 34.08 35.01 659,821 +0.51(+1.48%)
Dec 17, 2014 32.82 34.55 32.74 34.50 817,217 +1.73(+5.28%)
Dec 16, 2014 32.75 33.57 32.40 32.77 850,798 -0.08(-0.24%)
Dec 15, 2014 33.32 33.55 32.44 32.85 634,654 -0.38(-1.14%)
Dec 12, 2014 33.50 33.73 33.19 33.23 637,944 -0.58(-1.72%)
Dec 11, 2014 34.09 34.40 33.78 33.81 430,536 -0.07(-0.21%)
Dec 10, 2014 36.00 36.29 33.85 33.88 934,541 -2.18(-6.05%)
Dec 09, 2014 34.94 36.09 34.86 36.06 549,962 +0.81(+2.30%)
Dec 08, 2014 35.36 35.79 35.16 35.25 405,207 -0.11(-0.31%)
Dec 05, 2014 35.73 36.09 35.23 35.36 458,436 -0.33(-0.92%)
Dec 04, 2014 36.83 36.92 35.54 35.69 908,479 -1.17(-3.17%)
Dec 03, 2014 38.28 38.49 36.74 36.86 1,030,240 -1.45(-3.78%)
Dec 02, 2014 38.19 38.64 38.07 38.31 377,181 +0.13(+0.34%)
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.