Meritage Corporation Historical Stock Prices

MTH 
$41.98
*  
0.32
 negative 
0.76%
Get MTH Alerts
*Delayed - data as of Apr. 17, 2014 12:07 ET 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    MTH Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
12:07  42.15  42.44  41.56  41.98 313,174
04/16/2014 42.54 43.02 41.92 42.3 440,110
04/15/2014 42.47 43.22 41.32 42.27 584,008
04/14/2014 42.67 43.41 42.05 42.41 268,929
04/11/2014 42.35 43.05 41.89 42.22 485,518
04/10/2014 43.31 44.17 42.75 42.76 609,111
04/09/2014 43.48 43.93 42.19 43.37 443,112
04/08/2014 43.43 44.04 42.95 43.4 1,109,830
04/07/2014 43.68 43.98 42.91 43.28 894,296
04/04/2014 44.22 45.03 43.11 43.83 1,214,195
04/03/2014 43.22 43.99 42.7701 43.9 703,569
04/02/2014 42.61 43.31 42.02 43.18 440,169
04/01/2014 41.95 43.18 41.7 42.71 614,707
03/31/2014 41.66 42.22 41 41.88 486,086
03/28/2014 40.73 41.9 40.62 41.5 493,077
03/27/2014 40.41 41.26 39.86 40.61 315,370
03/26/2014 41.1 41.27 40.42 40.44 512,470
03/25/2014 41.28 41.799 40.69 40.95 574,548
03/24/2014 41.7 42.07 40.71 41.17 482,063
03/21/2014 42.21 42.32 41.27 41.62 748,275
03/20/2014 42.88 43.12 41.57 41.83 707,440
03/19/2014 44.47 45.34 42.43 42.77 935,273
03/18/2014 42.55 43.76 42.55 43.54 399,317
03/17/2014 42.97 43.49 42.31 42.51 490,820
03/14/2014 42.28 42.91 41.81 42.81 754,845
03/13/2014 44.35 44.406 42.13 42.37 870,990
03/12/2014 44.7 44.7 43.48 44.21 1,222,686
03/11/2014 45.08 45.71 44.47 45.06 665,345
03/10/2014 45.72 45.93 44.85 45.03 942,001
03/07/2014 47.33 47.75 46.33 46.67 357,720
03/06/2014 47.91 48.08 46.98 47.28 322,165
03/05/2014 48.41 48.41 47.65 47.86 569,730
03/04/2014 48.25 48.62 47.57 48.46 397,254
03/03/2014 47.55 48.08 47.18 47.67 472,017
02/28/2014 49.07 49.18 47.72 48.21 666,976
02/27/2014 49.21 49.6 48.6904 49.03 476,695
02/26/2014 47.98 50.28 47.56 49.33 906,127
02/25/2014 46.8 48.14 46.41 48 412,628
02/24/2014 47.34 47.56 46.9 46.94 338,787
02/21/2014 46.89 48.19 46.54 47.26 460,666
02/20/2014 45.92 46.91 45.52 46.76 576,613
02/19/2014 46.17 46.55 45.56 45.61 718,358
02/18/2014 47.2 47.58 45.8 46.31 876,559
02/14/2014 46.6 47.63 46.42 47.2 366,603
02/13/2014 45.28 46.99 45 46.95 683,207
02/12/2014 45.83 46 45.22 45.6 574,239
02/11/2014 45.19 46.2 45 45.74 1,041,832
02/10/2014 46.29 46.81 45.22 45.56 883,378
02/07/2014 46.57 46.85 45.76 46.38 635,919
02/06/2014 44 46.56 43.89 46.35 1,020,573
02/05/2014 46.73 47.23 43.72 45.29 1,778,820
02/04/2014 46.8 47.94 46.53 46.92 674,850
02/03/2014 48.55 48.73 45.82 46.78 770,085
01/31/2014 46.33 49.07 46.19 48.57 961,469
01/30/2014 48.18 48.46 46.86 47.03 520,868
01/29/2014 46.9 47.77 46.49 47.49 618,454
01/28/2014 45.33 47.34 45.32 47.23 857,319
01/27/2014 46.49 47.13 44.07 44.94 774,028
01/24/2014 46.25 46.63 45.1 45.39 731,736
01/23/2014 45.77 46.67 45.354 46.42 459,829
01/22/2014 45 46.558 44.8 46.12 490,582
01/21/2014 45.48 45.59 44.33 45.15 482,124
01/17/2014 45.55 45.6 44.67 45.2 687,978
01/16/2014 45.18 45.68 44.4 45.65 587,471
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?