Skip to main content

Meritage Corp (NY: MTH )

181.20 +3.66 (+2.06%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 35.86 36.65 35.34 36.57 378,711 +0.70(+1.97%)
Dec 28, 2012 35.73 36.32 35.31 35.86 308,683 -0.18(-0.49%)
Dec 27, 2012 35.88 36.10 34.81 36.04 335,390 +0.32(+0.90%)
Dec 26, 2012 36.15 36.62 35.62 35.71 295,110 -0.47(-1.30%)
Dec 24, 2012 36.14 36.68 35.95 36.18 334,867 +0.07(+0.19%)
Dec 21, 2012 36.68 36.76 35.62 36.12 1,246,932 -1.09(-2.92%)
Dec 20, 2012 36.82 37.39 36.59 37.20 686,416 +0.05(+0.13%)
Dec 19, 2012 38.01 38.13 36.94 37.15 1,252,105 -0.83(-2.19%)
Dec 18, 2012 37.55 38.50 37.33 37.99 738,815 +0.68(+1.81%)
Dec 17, 2012 36.96 37.47 36.61 37.31 656,056 +0.44(+1.19%)
Dec 14, 2012 36.70 36.98 36.35 36.87 501,114 +0.12(+0.32%)
Dec 13, 2012 36.61 37.09 36.46 36.75 454,897 +0.17(+0.45%)
Dec 12, 2012 35.43 37.24 35.26 36.59 868,417 +1.35(+3.83%)
Dec 11, 2012 34.56 35.43 34.41 35.23 438,075 +1.00(+2.92%)
Dec 10, 2012 34.52 34.60 33.70 34.24 609,782 -0.22(-0.62%)
Dec 07, 2012 34.63 35.28 33.59 34.45 488,646 +0.05(+0.14%)
Dec 06, 2012 34.38 35.05 33.86 34.40 365,524 -0.06(-0.17%)
Dec 05, 2012 35.52 35.67 34.08 34.46 717,231 -1.07(-3.00%)
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.