Skip to main content

Meritage Corp (NY: MTH )

164.01 -2.41 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 36.38 36.46 35.63 36.15 513,410 +0.26(+0.71%)
Oct 30, 2014 35.35 36.16 34.86 35.90 641,042 +0.26(+0.72%)
Oct 29, 2014 37.42 37.62 35.47 35.64 806,815 -2.29(-6.04%)
Oct 28, 2014 37.22 38.25 36.83 37.93 692,007 +0.83(+2.22%)
Oct 27, 2014 37.11 37.22 37.24 37.10 409,190 -0.14(-0.37%)
Oct 24, 2014 37.11 37.40 36.46 37.24 186,819 +0.08(+0.21%)
Oct 23, 2014 36.97 37.63 36.39 37.16 339,218 +0.66(+1.80%)
Oct 22, 2014 36.78 37.05 36.47 36.50 356,906 -0.30(-0.83%)
Oct 21, 2014 36.72 37.04 36.45 36.81 380,048 +0.28(+0.75%)
Oct 20, 2014 35.98 36.90 35.98 36.53 475,161 +0.47(+1.31%)
Oct 17, 2014 34.81 36.63 34.57 36.06 1,119,801 +1.60(+4.65%)
Oct 16, 2014 33.97 35.16 33.82 34.46 552,284 -0.21(-0.60%)
Oct 15, 2014 32.90 34.83 32.69 34.67 985,785 +1.23(+3.67%)
Oct 14, 2014 33.03 34.02 32.82 33.44 412,678 +0.82(+2.50%)
Oct 13, 2014 33.33 33.88 32.53 32.62 672,846 -0.61(-1.83%)
Oct 10, 2014 34.76 34.84 33.11 33.23 915,875 -1.57(-4.52%)
Oct 09, 2014 35.99 36.09 34.58 34.80 509,277 -1.14(-3.17%)
Oct 08, 2014 35.25 36.00 35.02 35.94 454,639 +0.66(+1.87%)
Oct 07, 2014 35.52 36.20 35.29 35.29 364,064 -0.38(-1.07%)
Oct 06, 2014 35.92 36.19 35.66 35.67 584,797 +0.37(+1.06%)
Oct 03, 2014 34.78 35.55 34.58 35.30 569,353 +0.92(+2.69%)
Oct 02, 2014 34.73 34.96 33.80 34.37 1,135,516 -0.12(-0.34%)
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.