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 (%)
Aug 30, 2013 39.74 39.89 38.81 39.08 530,174 -0.78(-1.96%)
Aug 29, 2013 38.14 40.51 38.12 39.87 761,497 +1.59(+4.14%)
Aug 28, 2013 38.43 38.43 37.74 38.28 466,182 -0.19(-0.48%)
Aug 27, 2013 38.27 38.71 38.01 38.47 725,409 -0.42(-1.08%)
Aug 26, 2013 38.52 39.41 38.08 38.89 357,745 +0.42(+1.09%)
Aug 23, 2013 39.54 39.60 37.97 38.47 943,291 -1.03(-2.60%)
Aug 22, 2013 39.13 40.14 39.03 39.49 669,408 +0.31(+0.80%)
Aug 21, 2013 39.83 40.10 38.95 39.18 708,634 -0.69(-1.72%)
Aug 20, 2013 38.47 39.91 38.05 39.87 1,225,531 +1.67(+4.38%)
Aug 19, 2013 40.35 40.80 37.73 38.19 770,592 -2.11(-5.25%)
Aug 16, 2013 40.33 41.91 40.14 40.31 519,844 -0.14(-0.34%)
Aug 15, 2013 37.93 40.60 37.93 40.44 1,896,775 +0.24(+0.61%)
Aug 14, 2013 41.61 41.61 40.07 40.20 843,386 -1.33(-3.21%)
Aug 13, 2013 42.83 42.83 41.26 41.53 681,292 -1.34(-3.13%)
Aug 12, 2013 42.62 43.68 42.53 42.87 324,587 +0.01(+0.02%)
Aug 09, 2013 42.30 43.19 42.10 42.86 398,017 +0.48(+1.13%)
Aug 08, 2013 42.67 43.57 42.29 42.38 619,383 -0.10(-0.23%)
Aug 07, 2013 43.47 43.47 42.10 42.48 854,239 -1.24(-2.84%)
Aug 06, 2013 44.20 44.42 43.07 43.72 374,170 -0.58(-1.30%)
Aug 05, 2013 45.06 45.07 44.07 44.30 262,888 -0.94(-2.08%)
Aug 02, 2013 44.10 45.61 44.04 45.24 368,533 +1.26(+2.87%)
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.