Meritage Corp (NY: MTH )

120.65 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 48.85 49.55 47.30 47.45 601,445 -0.75(-1.56%)
Jan 30, 2018 48.35 48.35 47.70 48.20 591,714 -0.85(-1.73%)
Jan 29, 2018 50.30 50.60 49.05 49.05 398,903 -1.55(-3.06%)
Jan 26, 2018 50.80 51.00 50.00 50.60 308,089 -0.10(-0.20%)
Jan 25, 2018 52.65 52.65 50.35 50.70 597,708 -1.70(-3.24%)
Jan 24, 2018 52.65 52.90 52.10 52.40 379,816 -0.05(-0.10%)
Jan 23, 2018 52.65 52.65 51.90 52.45 272,072 -0.10(-0.19%)
Jan 22, 2018 52.65 52.95 52.05 52.55 404,976 +0.40(+0.77%)
Jan 19, 2018 51.95 52.25 51.45 52.15 298,626 +0.45(+0.87%)
Jan 18, 2018 52.75 52.80 51.65 51.70 196,422 -0.95(-1.80%)
Jan 17, 2018 51.85 52.95 51.80 52.65 335,588 +1.30(+2.53%)
Jan 16, 2018 53.20 53.55 51.25 51.35 315,840 -1.55(-2.93%)
Jan 12, 2018 52.90 52.90 52.90 0 -0.55(-1.03%)
Jan 11, 2018 52.80 53.35 52.70 53.45 505,468 +1.20(+2.30%)
Jan 10, 2018 53.40 53.50 52.10 52.25 432,178 -1.55(-2.88%)
Jan 09, 2018 54.25 54.38 53.50 53.80 548,609 -0.15(-0.28%)
Jan 08, 2018 54.90 54.90 53.75 53.95 313,190 +0.30(+0.56%)
Jan 05, 2018 53.60 53.65 52.85 53.65 609,123 +0.55(+1.04%)
Jan 04, 2018 54.30 54.30 52.75 53.10 289,155 -1.05(-1.94%)
Jan 03, 2018 52.85 54.20 52.45 54.15 593,652 +1.65(+3.14%)
Jan 02, 2018 51.80 52.70 51.55 52.50 388,959 +1.30(+2.54%)
Dec 29, 2017 51.20 51.20 51.20 0 -0.40(-0.78%)
Dec 28, 2017 51.10 51.75 50.85 51.60 246,023 +0.60(+1.18%)
Dec 27, 2017 51.00 51.55 50.86 51.00 337,531 -0.05(-0.10%)
Dec 26, 2017 50.85 51.40 50.69 51.05 234,187 +0.25(+0.49%)
Dec 22, 2017 51.00 51.60 50.60 50.80 1,082,081 +0.30(+0.59%)
Dec 21, 2017 50.10 50.85 50.00 50.50 299,703 +0.70(+1.41%)
Dec 20, 2017 49.75 49.85 49.55 49.80 340,780 +0.25(+0.50%)
Dec 19, 2017 50.75 50.75 49.40 49.55 307,230 -1.20(-2.36%)
Dec 18, 2017 50.50 51.05 50.45 50.75 578,089 +0.75(+1.50%)
Dec 15, 2017 49.50 50.20 49.30 50.00 1,194,016 +0.80(+1.63%)
Dec 14, 2017 49.90 50.05 49.15 49.20 382,778 -0.55(-1.11%)
Dec 13, 2017 50.15 50.15 49.63 49.75 374,748 -0.20(-0.40%)
Dec 12, 2017 50.65 51.05 49.87 49.95 408,925 -0.70(-1.38%)
Dec 11, 2017 51.60 51.90 50.50 50.65 291,283 -0.85(-1.65%)
Dec 08, 2017 51.70 51.70 51.05 51.50 557,372 +0.00(+0.00%)
Dec 07, 2017 51.05 51.55 50.55 605,709 +0.00(+0.00%)
Dec 06, 2017 51.70 52.25 50.95 51.10 378,652 -0.65(-1.26%)
Dec 05, 2017 53.60 53.65 51.70 51.75 464,527 -2.25(-4.17%)
Dec 04, 2017 55.05 55.40 53.95 54.00 354,819 -0.20(-0.37%)
Dec 01, 2017 54.85 55.00 53.05 54.20 524,572 -0.75(-1.36%)
Nov 30, 2017 54.55 55.50 54.30 54.95 441,499 +0.55(+1.01%)
Nov 29, 2017 53.30 54.55 53.15 54.40 438,751 +1.35(+2.54%)
Nov 28, 2017 51.60 53.10 51.45 53.05 346,521 +1.65(+3.21%)
Nov 27, 2017 51.70 51.80 51.10 51.40 248,663 -0.30(-0.58%)
Nov 24, 2017 51.60 51.95 51.15 51.70 148,553 +0.40(+0.78%)
Nov 22, 2017 51.35 51.55 50.55 51.30 220,042 -0.10(-0.19%)
Nov 21, 2017 50.80 51.40 50.60 51.40 289,707 +0.75(+1.48%)
Nov 20, 2017 50.25 50.80 50.14 50.65 184,857 +0.60(+1.20%)
Nov 17, 2017 49.35 50.95 49.35 50.05 368,544 +0.35(+0.70%)
Nov 16, 2017 50.00 50.38 49.60 49.70 216,536 +0.00(+0.00%)
Nov 15, 2017 49.80 50.15 48.75 49.70 504,952 -0.25(-0.50%)
Nov 14, 2017 49.05 50.10 48.95 49.95 377,009 +0.80(+1.63%)
Nov 13, 2017 48.15 49.30 48.12 49.15 677,523 +0.70(+1.44%)
Nov 10, 2017 47.70 48.70 47.60 48.45 233,405 +0.60(+1.25%)
Nov 09, 2017 47.35 48.30 47.30 47.85 334,163 -0.10(-0.21%)
Nov 08, 2017 47.40 48.25 46.80 47.95 297,111 +0.30(+0.63%)
Nov 07, 2017 48.30 48.45 47.42 47.65 214,660 -0.50(-1.04%)
Nov 06, 2017 47.45 48.30 47.10 48.15 264,782 +0.85(+1.80%)
Nov 03, 2017 47.05 47.85 46.85 47.30 276,111 +0.35(+0.75%)
Nov 02, 2017 49.55 49.60 46.55 46.95 515,855 -2.40(-4.86%)
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.