Skip to main content

Meritage Corp (NY: MTH )

181.20 +3.66 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 40.23 40.40 39.53 39.64 381,266 -0.68(-1.68%)
Feb 27, 2013 39.33 40.56 39.22 40.31 335,919 +1.01(+2.57%)
Feb 26, 2013 38.31 39.56 37.79 39.30 650,577 +1.31(+3.45%)
Feb 25, 2013 39.81 40.11 37.95 37.99 408,707 -1.64(-4.15%)
Feb 22, 2013 39.50 39.99 39.16 39.64 273,261 +0.34(+0.87%)
Feb 21, 2013 38.77 39.99 38.08 39.29 722,326 +0.53(+1.36%)
Feb 20, 2013 40.64 40.69 38.66 38.77 820,757 -2.32(-5.65%)
Feb 19, 2013 41.35 41.91 40.53 41.09 370,836 -0.14(-0.33%)
Feb 15, 2013 41.68 41.97 41.09 41.22 430,295 -0.45(-1.08%)
Feb 14, 2013 41.41 41.91 41.29 41.67 313,422 +0.01(+0.02%)
Feb 13, 2013 41.62 42.00 41.19 41.66 414,237 -0.13(-0.30%)
Feb 12, 2013 39.78 42.10 39.76 41.79 717,683 +1.83(+4.58%)
Feb 11, 2013 40.07 40.23 39.73 39.96 286,940 -0.22(-0.54%)
Feb 08, 2013 40.35 40.65 39.86 40.18 239,365 -0.18(-0.44%)
Feb 07, 2013 41.19 41.22 40.17 40.35 584,935 -0.86(-2.09%)
Feb 06, 2013 40.14 41.24 39.70 41.21 917,389 +1.71(+4.34%)
Feb 04, 2013 40.68 40.81 39.20 39.50 815,456 -1.39(-3.40%)
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.