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 (%)
Jun 28, 2013 43.47 43.68 42.38 42.45 1,105,716 -1.17(-2.69%)
Jun 27, 2013 42.53 43.84 42.16 43.62 567,706 +1.54(+3.65%)
Jun 26, 2013 42.96 43.22 41.78 42.09 492,292 -0.41(-0.97%)
Jun 25, 2013 43.15 43.94 42.41 42.50 649,809 +0.70(+1.69%)
Jun 24, 2013 41.24 41.95 39.36 41.79 1,225,318 -0.36(-0.86%)
Jun 21, 2013 43.53 43.68 40.24 42.16 1,721,597 -0.71(-1.67%)
Jun 20, 2013 44.57 44.64 41.79 42.87 1,107,960 -2.64(-5.81%)
Jun 19, 2013 47.46 47.55 45.49 45.51 383,272 -2.03(-4.26%)
Jun 18, 2013 46.98 47.89 46.23 47.54 390,924 +0.51(+1.08%)
Jun 17, 2013 46.40 47.40 45.84 47.03 687,883 +1.19(+2.61%)
Jun 14, 2013 45.78 46.76 45.57 45.84 513,686 +0.02(+0.04%)
Jun 13, 2013 43.18 46.00 42.85 45.82 644,919 +2.61(+6.05%)
Jun 12, 2013 44.19 44.34 42.95 43.20 311,426 -0.52(-1.19%)
Jun 11, 2013 43.84 44.61 43.27 43.72 376,978 -0.80(-1.80%)
Jun 10, 2013 45.36 45.46 43.86 44.53 386,290 -0.77(-1.71%)
Jun 07, 2013 45.04 46.27 44.47 45.30 571,311 +0.22(+0.48%)
Jun 06, 2013 43.33 45.12 43.21 45.08 714,745 +1.63(+3.74%)
Jun 05, 2013 43.57 43.70 42.22 43.46 677,797 -0.30(-0.69%)
Jun 04, 2013 45.33 45.94 43.61 43.76 594,833 -1.57(-3.46%)
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.