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 (%)
May 31, 2013 47.15 48.37 46.26 46.36 337,366 -1.14(-2.39%)
May 30, 2013 47.97 48.70 47.15 47.50 560,032 -0.13(-0.27%)
May 29, 2013 49.01 49.11 47.25 47.62 611,041 -1.64(-3.34%)
May 28, 2013 49.89 50.55 48.96 49.27 551,317 +0.25(+0.52%)
May 24, 2013 49.01 49.25 48.16 49.01 181,846 -0.18(-0.36%)
May 23, 2013 47.62 49.83 47.14 49.19 575,061 +0.70(+1.45%)
May 22, 2013 49.08 51.35 47.99 48.49 553,788 -0.36(-0.74%)
May 21, 2013 49.62 49.82 48.03 48.85 340,976 -0.75(-1.52%)
May 20, 2013 49.65 50.37 49.27 49.60 221,355 -0.20(-0.39%)
May 17, 2013 49.54 50.55 49.54 49.80 524,479 +0.62(+1.25%)
May 16, 2013 50.21 50.44 48.05 49.18 848,537 -1.21(-2.41%)
May 15, 2013 50.71 51.56 50.35 50.40 473,437 -0.23(-0.44%)
May 13, 2013 50.69 51.02 50.32 50.62 374,079 -0.14(-0.27%)
May 10, 2013 50.24 50.93 49.98 50.76 512,825 +0.64(+1.27%)
May 09, 2013 50.13 51.28 49.97 50.12 772,874 +0.07(+0.14%)
May 08, 2013 50.15 50.39 48.48 50.05 699,137 -0.29(-0.58%)
May 07, 2013 50.39 50.66 49.37 50.35 492,030 +0.04(+0.08%)
May 06, 2013 50.03 50.77 49.68 50.31 451,267 +0.45(+0.90%)
May 03, 2013 49.81 50.13 49.47 49.86 434,210 +0.79(+1.62%)
May 02, 2013 47.85 49.57 47.70 49.06 574,371 +1.55(+3.26%)
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.