Meritage Corp (NY: MTH )

89.17 +1.69 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 36.00 36.59 35.50 36.41 1,050,182 +0.26(+0.72%)
Jan 29, 2015 34.50 36.18 32.62 36.15 1,200,169 +2.85(+8.56%)
Jan 28, 2015 34.26 34.26 33.04 33.30 1,010,199 -0.69(-2.03%)
Jan 27, 2015 33.51 34.23 33.12 33.99 744,445 -0.01(-0.03%)
Jan 26, 2015 33.50 34.11 32.86 34.00 714,157 +1.00(+3.03%)
Jan 23, 2015 33.08 33.44 32.40 33.00 489,549 -0.02(-0.06%)
Jan 22, 2015 32.70 33.23 32.14 33.02 547,367 +0.56(+1.73%)
Jan 21, 2015 31.89 32.58 31.88 32.46 583,533 +0.52(+1.63%)
Jan 20, 2015 33.25 33.38 31.69 31.94 1,061,202 -1.89(-5.59%)
Jan 16, 2015 33.23 34.30 32.36 33.83 989,053 +0.25(+0.74%)
Jan 15, 2015 35.42 35.82 33.46 33.58 1,143,179 -1.84(-5.19%)
Jan 14, 2015 35.72 36.35 34.71 35.42 730,155 -0.71(-1.97%)
Jan 13, 2015 38.05 38.35 35.55 36.13 1,282,261 -1.30(-3.47%)
Jan 12, 2015 36.81 37.61 36.28 37.43 535,975 +0.62(+1.68%)
Jan 09, 2015 36.87 37.55 36.51 36.81 552,154 +0.11(+0.30%)
Jan 08, 2015 36.90 37.06 36.50 36.70 545,389 +0.12(+0.33%)
Jan 07, 2015 35.40 36.94 35.20 36.58 572,412 +1.48(+4.22%)
Jan 06, 2015 35.19 35.41 34.43 35.10 601,459 -0.06(-0.17%)
Jan 05, 2015 35.50 35.50 34.86 35.16 431,492 -0.51(-1.43%)
Jan 02, 2015 36.08 36.17 34.88 35.67 467,252 -0.32(-0.89%)
Dec 31, 2014 35.54 35.99 35.99 35.99 319,800 +0.53(+1.49%)
Dec 30, 2014 35.23 35.87 35.08 35.46 231,774 +0.07(+0.20%)
Dec 29, 2014 35.54 35.96 35.25 35.39 331,042 -0.08(-0.23%)
Dec 26, 2014 35.20 35.61 35.15 35.47 246,840 +0.43(+1.23%)
Dec 24, 2014 34.92 35.04 35.04 35.04 166,600 +0.15(+0.43%)
Dec 23, 2014 35.34 35.50 34.69 34.89 620,122 -0.30(-0.85%)
Dec 22, 2014 34.94 35.30 34.53 35.19 437,974 +0.18(+0.51%)
Dec 19, 2014 35.09 35.10 34.16 35.01 1,320,260 +0.00(+0.00%)
Dec 18, 2014 35.03 35.27 34.08 35.01 659,821 +0.51(+1.48%)
Dec 17, 2014 32.82 34.55 32.74 34.50 817,217 +1.73(+5.28%)
Dec 16, 2014 32.75 33.57 32.40 32.77 850,798 -0.08(-0.24%)
Dec 15, 2014 33.32 33.55 32.44 32.85 634,654 -0.38(-1.14%)
Dec 12, 2014 33.50 33.73 33.19 33.23 637,944 -0.58(-1.72%)
Dec 11, 2014 34.09 34.40 33.78 33.81 430,536 -0.07(-0.21%)
Dec 10, 2014 36.00 36.30 33.85 33.88 934,541 -2.18(-6.05%)
Dec 09, 2014 34.94 36.09 34.86 36.06 549,962 +0.81(+2.30%)
Dec 08, 2014 35.36 35.79 35.16 35.25 405,207 -0.11(-0.31%)
Dec 05, 2014 35.73 36.09 35.23 35.36 458,436 -0.33(-0.92%)
Dec 04, 2014 36.83 36.92 35.54 35.69 908,479 -1.17(-3.17%)
Dec 03, 2014 38.28 38.49 36.74 36.86 1,030,240 -1.45(-3.78%)
Dec 02, 2014 38.19 38.64 38.07 38.31 377,181 +0.13(+0.34%)
Dec 01, 2014 39.29 39.29 38.10 38.18 822,419 -1.04(-2.65%)
Nov 28, 2014 39.88 40.14 38.80 39.22 425,655 -0.72(-1.80%)
Nov 26, 2014 40.23 39.94 39.94 39.94 252,800 -0.30(-0.75%)
Nov 25, 2014 40.66 41.08 39.85 40.24 306,775 -0.36(-0.89%)
Nov 24, 2014 40.28 40.84 40.21 40.60 372,005 +0.47(+1.17%)
Nov 21, 2014 39.90 40.36 39.77 40.13 490,455 +0.81(+2.06%)
Nov 20, 2014 38.11 39.53 38.01 39.32 326,130 +0.94(+2.45%)
Nov 19, 2014 38.92 39.23 38.26 38.38 259,343 -0.50(-1.29%)
Nov 18, 2014 38.63 39.13 38.53 38.88 359,906 +0.32(+0.83%)
Nov 17, 2014 38.20 38.75 38.10 38.56 218,777 +0.11(+0.29%)
Nov 14, 2014 37.87 38.67 37.87 38.45 472,595 +0.58(+1.53%)
Nov 13, 2014 37.74 38.54 37.74 37.87 455,469 +0.02(+0.05%)
Nov 12, 2014 38.39 38.83 37.60 37.85 436,239 -0.85(-2.20%)
Nov 11, 2014 37.24 38.85 37.24 38.70 597,887 +1.46(+3.92%)
Nov 10, 2014 37.78 38.25 37.07 37.24 391,418 -0.24(-0.64%)
Nov 07, 2014 37.10 37.71 36.85 37.48 408,695 +0.39(+1.05%)
Nov 06, 2014 36.26 37.22 36.15 37.09 392,736 +0.78(+2.15%)
Nov 05, 2014 37.15 37.47 36.16 36.31 509,671 -0.62(-1.68%)
Nov 04, 2014 37.34 37.52 36.63 36.93 340,983 -0.48(-1.28%)
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.