Meritage Corp (NY: MTH )

181.20 +3.66 (+2.06%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 36.24 36.32 35.50 36.01 515,351 +0.25(+0.71%)
Oct 30, 2014 35.22 36.02 34.73 35.76 643,466 +0.25(+0.72%)
Oct 29, 2014 37.28 37.48 35.34 35.51 809,866 -2.28(-6.04%)
Oct 28, 2014 37.08 38.11 36.69 37.79 694,624 +0.82(+2.22%)
Oct 27, 2014 36.97 37.08 37.10 36.96 410,738 -0.14(-0.37%)
Oct 24, 2014 36.97 37.26 36.32 37.10 187,525 +0.08(+0.21%)
Oct 23, 2014 36.83 37.49 36.25 37.02 340,501 +0.66(+1.80%)
Oct 22, 2014 36.64 36.92 36.33 36.37 358,256 -0.30(-0.83%)
Oct 21, 2014 36.58 36.90 36.31 36.67 381,485 +0.27(+0.75%)
Oct 20, 2014 35.85 36.76 35.85 36.40 476,958 +0.47(+1.31%)
Oct 17, 2014 34.68 36.49 34.44 35.93 1,124,036 +1.60(+4.65%)
Oct 16, 2014 33.84 35.03 33.69 34.33 554,373 -0.21(-0.60%)
Oct 15, 2014 32.77 34.70 32.57 34.54 989,513 +1.22(+3.67%)
Oct 14, 2014 32.90 33.89 32.70 33.31 414,239 +0.81(+2.50%)
Oct 13, 2014 33.21 33.75 32.41 32.50 675,391 -0.61(-1.83%)
Oct 10, 2014 34.62 34.71 32.99 33.11 919,338 -1.57(-4.52%)
Oct 09, 2014 35.86 35.96 34.45 34.67 511,203 -1.14(-3.17%)
Oct 08, 2014 35.11 35.87 34.89 35.81 456,358 +0.66(+1.87%)
Oct 07, 2014 35.39 36.06 35.15 35.15 365,441 -0.38(-1.07%)
Oct 06, 2014 35.79 36.05 35.53 35.54 587,008 +0.37(+1.06%)
Oct 03, 2014 34.64 35.42 34.45 35.16 571,507 +0.92(+2.69%)
Oct 02, 2014 34.60 34.83 33.68 34.24 1,139,810 -0.12(-0.34%)
Oct 01, 2014 34.73 35.05 34.28 34.36 596,564 -0.39(-1.13%)
Sep 30, 2014 35.51 35.72 34.68 34.75 660,858 -0.67(-1.88%)
Sep 29, 2014 35.73 35.84 35.31 35.42 435,812 -0.63(-1.74%)
Sep 26, 2014 36.16 36.37 35.88 36.04 407,524 -0.06(-0.16%)
Sep 25, 2014 37.32 37.40 35.91 36.10 983,153 -1.34(-3.58%)
Sep 24, 2014 37.22 37.64 36.77 37.44 572,831 -0.11(-0.29%)
Sep 23, 2014 37.07 37.72 36.57 37.55 583,363 +0.50(+1.35%)
Sep 22, 2014 37.93 37.93 36.55 37.05 619,434 -0.97(-2.55%)
Sep 19, 2014 38.99 39.10 37.98 38.02 782,326 -0.96(-2.46%)
Sep 18, 2014 39.48 39.48 38.93 38.98 381,655 -0.47(-1.19%)
Sep 17, 2014 38.59 39.80 38.48 39.45 506,424 +1.23(+3.23%)
Sep 16, 2014 38.18 38.40 37.79 38.22 460,512 -0.16(-0.41%)
Sep 15, 2014 39.01 39.29 38.35 38.37 590,718 -0.66(-1.68%)
Sep 12, 2014 39.37 39.37 38.37 39.03 418,785 -0.39(-0.99%)
Sep 11, 2014 39.13 39.69 39.12 39.42 246,891 +0.02(+0.05%)
Sep 10, 2014 38.98 39.59 38.71 39.40 329,574 +0.36(+0.93%)
Sep 09, 2014 38.81 39.19 38.70 39.04 452,192 -0.26(-0.67%)
Sep 08, 2014 38.91 39.44 38.81 39.30 279,640 +0.31(+0.80%)
Sep 05, 2014 38.99 39.52 38.91 38.99 265,946 -0.07(-0.18%)
Sep 04, 2014 38.92 39.31 38.72 39.06 273,822 +0.28(+0.73%)
Sep 03, 2014 40.19 40.19 38.72 38.78 673,795 -1.32(-3.30%)
Sep 02, 2014 40.38 40.63 40.00 40.10 399,583 -0.30(-0.75%)
Aug 29, 2014 40.06 40.40 40.40 40.40 364,991 +0.46(+1.15%)
Aug 28, 2014 40.25 40.25 39.71 39.94 410,398 -0.55(-1.35%)
Aug 27, 2014 40.50 40.58 40.23 40.49 185,342 +0.03(+0.07%)
Aug 26, 2014 40.47 40.64 40.05 40.46 317,532 -0.01(-0.02%)
Aug 25, 2014 40.94 41.46 40.32 40.47 724,244 -0.30(-0.74%)
Aug 22, 2014 41.09 41.16 40.75 40.77 537,173 -0.29(-0.72%)
Aug 21, 2014 41.17 41.55 40.87 41.07 431,672 -0.11(-0.26%)
Aug 20, 2014 40.62 41.25 40.52 41.17 450,480 +0.25(+0.62%)
Aug 19, 2014 40.19 41.08 40.19 40.92 766,669 +1.17(+2.96%)
Aug 18, 2014 38.88 39.79 38.79 39.74 392,388 +1.19(+3.10%)
Aug 15, 2014 39.07 39.08 38.20 38.55 324,415 -0.12(-0.30%)
Aug 14, 2014 37.91 38.78 37.77 38.67 427,569 +0.86(+2.28%)
Aug 13, 2014 38.00 38.20 37.58 37.81 357,107 -0.13(-0.34%)
Aug 12, 2014 38.56 38.64 37.84 37.93 306,651 -0.70(-1.80%)
Aug 11, 2014 38.70 39.08 38.49 38.63 254,585 +0.06(+0.15%)
Aug 08, 2014 37.28 38.46 37.28 38.57 521,958 +1.31(+3.52%)
Aug 07, 2014 37.42 37.82 37.05 37.26 315,515 -0.08(-0.21%)
Aug 06, 2014 37.23 38.00 37.10 37.34 466,129 -0.12(-0.31%)
Aug 05, 2014 37.54 38.11 37.04 37.45 430,167 -0.30(-0.80%)
Aug 04, 2014 37.40 37.86 37.05 37.76 452,222 +0.61(+1.63%)
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.