Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meritage Corp (NY: MTH )

167.63 -2.46 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 35.99 36.79 35.47 36.70 377,316 +0.71(+1.97%)
Dec 28, 2012 35.87 36.45 35.44 35.99 307,546 -0.18(-0.49%)
Dec 27, 2012 36.01 36.23 34.94 36.17 334,154 +0.32(+0.90%)
Dec 26, 2012 36.28 36.76 35.75 35.85 294,023 -0.47(-1.30%)
Dec 24, 2012 36.27 36.82 36.08 36.32 333,633 +0.07(+0.19%)
Dec 21, 2012 36.82 36.90 35.75 36.25 1,242,338 -1.09(-2.92%)
Dec 20, 2012 36.96 37.53 36.72 37.34 683,887 +0.05(+0.13%)
Dec 19, 2012 38.16 38.27 37.07 37.29 1,247,492 -0.84(-2.19%)
Dec 18, 2012 37.68 38.65 37.47 38.13 736,093 +0.68(+1.81%)
Dec 17, 2012 37.09 37.61 36.75 37.45 653,639 +0.44(+1.19%)
Dec 14, 2012 36.84 37.11 36.48 37.01 499,268 +0.12(+0.32%)
Dec 13, 2012 36.74 37.23 36.59 36.89 453,221 +0.17(+0.45%)
Dec 12, 2012 35.56 37.38 35.39 36.72 865,218 +1.36(+3.83%)
Dec 11, 2012 34.69 35.56 34.54 35.36 436,461 +1.00(+2.92%)
Dec 10, 2012 34.65 34.73 33.82 34.36 607,536 -0.22(-0.62%)
Dec 07, 2012 34.76 35.41 33.71 34.58 486,845 +0.05(+0.14%)
Dec 06, 2012 34.51 35.18 33.99 34.53 364,177 -0.06(-0.17%)
Dec 05, 2012 35.65 35.81 34.21 34.59 714,588 -1.07(-3.00%)
Dec 04, 2012 35.42 35.85 34.98 35.66 502,202 +1.25(+3.63%)
Nov 30, 2012 35.12 35.19 33.70 34.41 772,968 -0.67(-1.90%)
Nov 29, 2012 35.79 36.11 34.49 35.08 420,671 -0.39(-1.11%)
Nov 28, 2012 35.15 35.48 34.29 35.47 497,932 +0.28(+0.81%)
Nov 27, 2012 34.88 35.72 34.87 35.19 435,910 +0.21(+0.59%)
Nov 26, 2012 35.07 35.49 34.68 34.98 513,138 -0.11(-0.31%)
Nov 23, 2012 35.04 35.41 34.16 35.09 217,698 +0.27(+0.76%)
Nov 21, 2012 35.28 35.79 34.52 34.82 389,097 -0.36(-1.03%)
Nov 20, 2012 34.69 35.20 34.21 35.19 445,302 +0.90(+2.64%)
Nov 19, 2012 34.66 35.68 33.75 34.28 449,387 +0.44(+1.31%)
Nov 16, 2012 32.63 33.89 32.43 33.84 481,634 +1.04(+3.18%)
Nov 15, 2012 33.06 33.86 31.77 32.80 779,696 -0.37(-1.13%)
Nov 14, 2012 34.87 34.87 33.05 33.17 598,763 -1.31(-3.79%)
Nov 13, 2012 34.61 35.58 34.23 34.48 562,705 -0.33(-0.96%)
Nov 12, 2012 36.05 36.76 34.76 34.81 469,060 -1.01(-2.82%)
Nov 09, 2012 36.46 36.59 35.18 35.83 613,554 -0.72(-1.96%)
Nov 08, 2012 36.94 36.99 35.88 36.54 386,266 -0.23(-0.61%)
Nov 07, 2012 36.15 37.21 35.37 36.77 389,505 +0.25(+0.67%)
Nov 06, 2012 37.21 37.63 36.31 36.52 565,046 -0.49(-1.33%)
Nov 05, 2012 35.96 37.06 35.61 37.02 436,883 +1.13(+3.15%)
Nov 02, 2012 37.72 37.72 35.86 35.89 763,035 -1.33(-3.56%)
Nov 01, 2012 36.53 37.48 36.45 37.21 728,260 +0.87(+2.41%)
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%)
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.