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 (%)
Aug 29, 2014 40.21 40.55 40.55 40.55 363,646 +0.46(+1.15%)
Aug 28, 2014 40.40 40.40 39.85 40.09 408,886 -0.55(-1.35%)
Aug 27, 2014 40.65 40.73 40.38 40.64 184,659 +0.03(+0.07%)
Aug 26, 2014 40.62 40.79 40.20 40.61 316,362 -0.01(-0.02%)
Aug 25, 2014 41.09 41.61 40.47 40.62 721,576 -0.30(-0.74%)
Aug 22, 2014 41.24 41.32 40.90 40.92 535,194 -0.29(-0.72%)
Aug 21, 2014 41.33 41.70 41.03 41.22 430,081 -0.11(-0.26%)
Aug 20, 2014 40.77 41.40 40.67 41.33 448,821 +0.26(+0.62%)
Aug 19, 2014 40.34 41.23 40.34 41.07 763,844 +1.18(+2.96%)
Aug 18, 2014 39.03 39.94 38.93 39.89 390,942 +1.20(+3.10%)
Aug 15, 2014 39.21 39.22 38.34 38.69 323,219 -0.12(-0.30%)
Aug 14, 2014 38.05 38.92 37.91 38.81 425,994 +0.86(+2.28%)
Aug 13, 2014 38.14 38.34 37.72 37.95 355,791 -0.13(-0.34%)
Aug 12, 2014 38.70 38.78 37.98 38.07 305,522 -0.70(-1.80%)
Aug 11, 2014 38.84 39.22 38.63 38.77 253,647 +0.06(+0.15%)
Aug 08, 2014 37.42 38.60 37.42 38.71 520,035 +1.32(+3.52%)
Aug 07, 2014 37.56 37.96 37.19 37.40 314,353 -0.08(-0.21%)
Aug 06, 2014 37.37 38.14 37.24 37.47 464,412 -0.12(-0.31%)
Aug 05, 2014 37.68 38.25 37.18 37.59 428,582 -0.30(-0.80%)
Aug 04, 2014 37.53 38.00 37.19 37.90 450,556 +0.61(+1.63%)
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.