Meritage Corporation Historical Stock Prices

MTH 
$43.26
*  
0.26
0.6%
Get MTH Alerts
*Delayed - data as of Mar. 4, 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 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  42.88  43.498  42.50  43.26 512,191
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
12/24/2014 34.92 35.29 34.72 35.04 166,623
12/23/2014 35.34 35.5 34.69 34.89 620,122
12/22/2014 34.94 35.3 34.53 35.19 437,974
12/19/2014 35.09 35.1 34.16 35.01 1,320,260
12/18/2014 35.03 35.27 34.08 35.01 658,645
12/17/2014 32.82 34.55 32.74 34.5 817,217
12/16/2014 32.75 33.57 32.4 32.77 850,798
12/15/2014 33.32 33.55 32.44 32.85 634,654
12/12/2014 33.5 33.73 33.19 33.23 637,944
12/11/2014 34.09 34.4 33.78 33.81 430,536
12/10/2014 36 36.295 33.85 33.88 934,541
12/09/2014 34.94 36.09 34.86 36.06 549,962
12/08/2014 35.36 35.79 35.16 35.25 405,207
12/05/2014 35.73 36.09 35.23 35.36 458,436
12/04/2014 36.83 36.92 35.54 35.69 908,479
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 Brokers before you trade

Want to trade FX?