Meritage Corporation Historical Stock Prices

MTH 
$46.31
*  
0.08
0.17%
Get MTH Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading MTH now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  46  46.42  45.52  46.31 398,145
03/26/2015 46.18 46.42 45.52 46.31 389,872
03/25/2015 46.64 47.28 46.34 46.39 423,664
03/24/2015 46.1 47.06 45.369 46.64 430,924
03/23/2015 45.85 46.72 45.31 45.95 604,675
03/20/2015 45.3 47.36 45.3 46 888,791
03/19/2015 45.45 45.95 44.29 44.89 474,232
03/18/2015 43.28 45.56 42.86 45.33 842,188
03/17/2015 43.3 43.9 42.85 43.15 421,996
03/16/2015 43.63 44.038 43.07 43.61 415,701
03/13/2015 43.54 43.77 43.01 43.44 403,208
03/12/2015 43.58 44.23 43.15 43.78 529,972
03/11/2015 42.3 43.98 42.125 43.77 526,292
03/10/2015 42.38 42.858 42.17 42.36 314,434
03/09/2015 42.57 43.03 41.944 42.68 441,121
03/06/2015 43.36 43.59 41.96 42.33 567,838
03/05/2015 43.48 44 43.14 43.82 428,641
03/04/2015 42.92 43.498 42.5 43.26 512,391
03/03/2015 44.07 44.42 42.715 43 1,066,036
03/02/2015 44.37 44.685 43.69 44.31 392,309
02/27/2015 43.54 44.72 43.43 44.51 613,179
02/26/2015 43.8 44.07 43.13 43.48 319,527
02/25/2015 43.97 44.4 43.35 43.72 651,398
02/24/2015 43.34 44.55 42.74 44.07 1,203,709
02/23/2015 42.19 42.62 41.44 41.84 457,222
02/20/2015 42.3 42.6 41.7 42.46 478,375
02/19/2015 42.7 42.81 41.88 42.48 422,851
02/18/2015 42.36 42.89 41.86 42.82 762,799
02/17/2015 41.82 42.37 41.17 42.24 519,327
02/13/2015 42.03 42.4 41.52 41.94 766,506
02/12/2015 40.63 42.12 40.47 42.03 830,099
02/11/2015 39.68 40.9 39.62 40.26 545,017
02/10/2015 39.79 40.75 39.75 40.34 572,523
02/09/2015 39.12 39.94 38.84 39.67 377,946
02/06/2015 38.53 39.17 38.26 39.04 1,173,104
02/05/2015 38.84 39.23 37.89 38.37 513,148
02/04/2015 37.21 38.96 37.0101 38.84 992,165
02/03/2015 36.41 37.56 36.23 37.5 574,347
02/02/2015 36.28 36.86 35.53 36.42 701,812
01/30/2015 36 36.59 35.38 36.41 1,050,182
01/29/2015 34.5 36.18 32.62 36.15 1,200,169
01/28/2015 34.26 34.26 33.04 33.3 1,010,199
01/27/2015 33.51 34.23 33.125 33.99 744,445
01/26/2015 33.5 34.11 32.86 34 714,157
01/23/2015 33.08 33.435 32.4 33 489,549
01/22/2015 32.7 33.23 32.14 33.02 547,367
01/21/2015 31.89 32.58 31.884 32.46 583,533
01/20/2015 33.25 33.38 31.69 31.94 1,061,202
01/16/2015 33.23 34.3 32.36 33.83 989,053
01/15/2015 35.42 35.82 33.46 33.58 1,143,179
01/14/2015 35.72 36.35 34.71 35.42 730,155
01/13/2015 38.05 38.35 35.55 36.13 1,282,261
01/12/2015 36.81 37.61 36.28 37.43 535,975
01/09/2015 36.87 37.55 36.51 36.81 552,154
01/08/2015 36.9 37.065 36.5 36.7 545,389
01/07/2015 35.4 36.94 35.2 36.58 572,412
01/06/2015 35.19 35.41 34.43 35.1 601,459
01/05/2015 35.5 35.5 34.86 35.16 431,492
01/02/2015 36.08 36.17 34.88 35.67 467,252
12/31/2014 35.54 36.43 35.54 35.99 319,844
12/30/2014 35.23 35.87 35.08 35.46 231,774
12/29/2014 35.54 35.9601 35.25 35.39 331,042
12/26/2014 35.2 35.61 35.15 35.47 246,840
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?