Meritage Corporation Historical Stock Prices

MTH 
$43.85
*  
0.19
0.43%
Get MTH Alerts
*Delayed - data as of Aug. 4, 2015 9:45 ET  -  Find a broker to begin trading MTH now
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

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

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-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.
9:45  43.66  43.90  43.72  43.85 7,229
08/03/2015 44.92 45.15 43.64 44.04 396,474
07/31/2015 45.14 45.33 44.1 45.1 564,638
07/30/2015 45.42 45.57 43.67 44.93 772,201
07/29/2015 45.29 46.15 44.36 45.74 718,552
07/28/2015 46.11 46.28 44.91 46.07 824,981
07/27/2015 45.92 46.3 45.47 45.65 352,203
07/24/2015 47.21 47.48 45.56 46.19 611,287
07/23/2015 47.81 48 46.175 47.25 601,570
07/22/2015 46.86 48.13 46.86 47.62 407,757
07/21/2015 46.75 47.62 46.45 47.01 350,008
07/20/2015 47.52 47.54 46.25 46.73 416,943
07/17/2015 48.01 48.12 47.2 47.52 278,618
07/16/2015 47.86 48.18 47.44 47.88 348,056
07/15/2015 49.06 49.105 47.52 47.72 602,373
07/14/2015 48.55 49.25 48.25 49.15 425,518
07/13/2015 48.86 48.95 48.44 48.62 338,806
07/10/2015 48.13 48.84 47.77 48.62 318,632
07/09/2015 48.1 48.49 47.915 47.98 686,828
07/08/2015 47.15 47.64 47.1201 47.43 684,990
07/07/2015 46.81 47.68 46.093 47.62 526,531
07/06/2015 46.76 47.89 46.3 46.88 484,850
07/02/2015 47.52 48.03 47.01 47.22 226,909
07/01/2015 47.51 47.75 46.67 47.37 349,175
06/30/2015 47.25 47.92 46.63 47.09 451,376
06/29/2015 48.25 48.7 46.865 47.02 493,393
06/26/2015 49.31 49.36 48.27 48.54 683,497
06/25/2015 48.09 49.25 47.75 49.17 985,491
06/24/2015 47.09 47.85 46.805 47.82 802,757
06/23/2015 46.26 46.82 45.92 46.06 523,731
06/22/2015 45.56 46.39 45.54 46.17 610,441
06/19/2015 44.98 46.19 44.69 45.39 1,155,791
06/18/2015 43.7 45.02 43.49 44.64 636,062
06/17/2015 43.54 43.64 43.05 43.6 345,213
06/16/2015 44.14 44.14 43.19 43.58 409,349
06/15/2015 43.9 44.87 43.64 44.17 592,797
06/12/2015 43.08 43.52 42.77 43.45 269,543
06/11/2015 43.27 43.99 43.23 43.33 267,097
06/10/2015 42.47 43.1 42.27 43.02 438,101
06/09/2015 42.48 42.72 41.74 42.27 408,602
06/08/2015 43.17 43.35 42.56 42.58 307,392
06/05/2015 42.47 43.28 42.16 43.24 309,689
06/04/2015 43.35 43.59 42.65 42.74 549,615
06/03/2015 43.33 44.06 42.84 43.53 401,552
06/02/2015 43.64 44.16 43.22 43.28 386,747
06/01/2015 44.06 44.295 43.63 43.82 348,059
05/29/2015 44.04 44.47 43.7 43.86 437,199
05/28/2015 43.68 44.72 43.59 44.12 395,356
05/27/2015 44.03 44.03 43.11 43.97 608,850
05/26/2015 44.81 44.94 43.89 44.06 380,639
05/22/2015 45.17 45.32 44.51 44.82 403,720
05/21/2015 45.68 46.02 45.13 45.27 420,229
05/20/2015 45.35 46 44.29 45.78 898,249
05/19/2015 44.68 45.24 44.21 44.93 838,144
05/18/2015 43.52 44.44 43.23 44.41 723,098
05/15/2015 42.71 43.62 42.41 43.49 717,125
05/14/2015 43.05 43.3 42.61 42.96 303,550
05/13/2015 43.21 43.56 42.43 42.7 274,436
05/12/2015 42.12 43.16 41.41 43.13 452,492
05/11/2015 43.53 43.76 42.45 42.51 500,235
05/08/2015 44.1 44.74 43.52 43.54 403,866
05/07/2015 42.76 44.1 42.62 43.45 692,053
05/06/2015 42.74 42.83 41.94 42.79 393,312
05/05/2015 43.18 43.65 42.31 42.7 461,931
05/04/2015 43.56 44.05 42.95 43.14 390,891
*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?