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 (%)
Jul 31, 2014 37.71 38.05 36.76 37.63 1,139,348 -0.55(-1.44%)
Jul 30, 2014 39.00 39.20 38.06 38.19 800,368 -0.66(-1.69%)
Jul 29, 2014 39.07 39.32 38.61 38.84 638,216 -0.01(-0.03%)
Jul 28, 2014 39.22 39.22 38.29 38.85 786,769 -0.28(-0.70%)
Jul 25, 2014 40.60 40.60 38.96 39.13 1,110,083 -1.59(-3.91%)
Jul 24, 2014 41.76 41.95 39.69 40.72 1,406,410 -1.63(-3.85%)
Jul 23, 2014 41.79 42.49 41.36 42.35 1,196,703 +0.51(+1.22%)
Jul 22, 2014 41.27 42.23 41.02 41.84 653,096 +0.86(+2.11%)
Jul 21, 2014 40.66 41.10 40.28 40.98 560,389 +0.13(+0.31%)
Jul 18, 2014 40.31 40.93 40.31 40.85 533,952 +0.55(+1.37%)
Jul 17, 2014 41.01 41.01 40.13 40.30 1,006,952 -1.11(-2.68%)
Jul 16, 2014 40.92 41.73 40.62 41.41 1,433,728 +0.82(+2.01%)
Jul 15, 2014 40.88 41.06 40.54 40.59 843,001 -0.29(-0.72%)
Jul 14, 2014 41.26 41.41 40.87 40.89 369,654 -0.09(-0.22%)
Jul 11, 2014 41.07 41.58 40.43 40.98 372,809 -0.05(-0.12%)
Jul 10, 2014 40.50 41.20 40.35 41.02 398,263 -0.26(-0.62%)
Jul 09, 2014 41.18 41.55 40.86 41.28 314,537 +0.13(+0.31%)
Jul 08, 2014 41.04 41.42 40.60 41.15 319,915 +0.07(+0.17%)
Jul 07, 2014 41.90 41.96 40.93 41.08 368,133 -1.09(-2.59%)
Jul 03, 2014 42.04 42.17 42.17 42.17 160,080 +0.24(+0.56%)
Jul 02, 2014 42.03 42.35 41.53 41.94 285,615 -0.07(-0.16%)
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.