Meritage Corp (NY: MTH )

116.76 +2.26 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 54.41 55.36 54.16 54.81 442,644 +0.55(+1.01%)
Nov 29, 2017 53.16 54.41 53.01 54.26 439,888 +1.35(+2.54%)
Nov 28, 2017 51.47 52.96 51.32 52.91 347,419 +1.65(+3.21%)
Nov 27, 2017 51.57 51.67 50.97 51.27 249,307 -0.30(-0.58%)
Nov 24, 2017 51.47 51.82 51.02 51.57 148,938 +0.40(+0.78%)
Nov 22, 2017 51.22 51.42 50.42 51.17 220,612 -0.10(-0.19%)
Nov 21, 2017 50.67 51.27 50.47 51.27 290,458 +0.75(+1.48%)
Nov 20, 2017 50.12 50.67 50.01 50.52 185,336 +0.60(+1.20%)
Nov 17, 2017 49.22 50.82 49.22 49.92 369,499 +0.35(+0.70%)
Nov 16, 2017 49.87 50.24 49.47 49.57 217,097 +0.00(+0.00%)
Nov 15, 2017 49.67 50.02 48.62 49.57 506,261 -0.25(-0.50%)
Nov 14, 2017 48.92 49.97 48.82 49.82 377,986 +0.80(+1.63%)
Nov 13, 2017 48.03 49.17 48.00 49.02 679,280 +0.70(+1.44%)
Nov 10, 2017 47.58 48.57 47.48 48.32 234,010 +0.60(+1.25%)
Nov 09, 2017 47.23 48.17 47.18 47.73 335,029 -0.10(-0.21%)
Nov 08, 2017 47.28 48.13 46.68 47.83 297,881 +0.30(+0.63%)
Nov 07, 2017 48.17 48.32 47.30 47.53 215,216 -0.50(-1.04%)
Nov 06, 2017 47.33 48.17 46.98 48.03 265,468 +0.85(+1.80%)
Nov 03, 2017 46.93 47.73 46.73 47.18 276,827 +0.35(+0.75%)
Nov 02, 2017 49.42 49.47 46.43 46.83 517,192 -2.39(-4.86%)
Nov 01, 2017 48.97 49.52 48.72 49.22 404,445 +0.65(+1.33%)
Oct 31, 2017 48.77 49.12 48.17 48.57 467,329 -0.05(-0.10%)
Oct 30, 2017 48.08 49.17 47.83 48.62 522,505 +0.60(+1.25%)
Oct 27, 2017 48.67 49.17 47.23 48.03 404,829 -0.65(-1.33%)
Oct 26, 2017 48.87 49.17 48.52 48.67 459,518 +0.05(+0.10%)
Oct 25, 2017 49.27 49.97 48.42 48.62 384,764 -0.70(-1.42%)
Oct 24, 2017 48.72 49.55 48.72 49.32 279,064 +0.60(+1.23%)
Oct 23, 2017 48.42 48.77 48.08 48.72 202,396 +0.45(+0.93%)
Oct 20, 2017 48.52 48.52 48.08 48.27 308,537 +0.15(+0.31%)
Oct 19, 2017 47.88 48.17 47.13 48.13 259,510 +0.20(+0.42%)
Oct 18, 2017 48.03 48.22 47.68 47.93 242,718 +0.00(+0.00%)
Oct 17, 2017 47.63 48.03 47.28 47.93 162,421 +0.10(+0.21%)
Oct 16, 2017 48.27 48.42 47.78 47.83 298,738 -0.20(-0.42%)
Oct 13, 2017 48.42 48.57 47.88 48.03 349,951 -0.10(-0.21%)
Oct 12, 2017 47.93 48.32 47.85 48.13 215,188 +0.25(+0.52%)
Oct 11, 2017 47.23 47.98 47.23 47.88 224,414 +0.70(+1.48%)
Oct 10, 2017 47.18 47.38 46.63 47.18 161,664 +0.35(+0.75%)
Oct 09, 2017 47.43 47.83 46.73 46.83 238,106 -0.60(-1.26%)
Oct 06, 2017 46.68 47.58 46.68 47.43 206,090 +0.50(+1.06%)
Oct 05, 2017 46.23 47.13 46.23 46.93 267,149 +0.95(+2.06%)
Oct 04, 2017 45.88 46.13 45.28 45.98 251,539 +0.25(+0.55%)
Oct 03, 2017 45.38 45.78 44.93 45.73 581,400 +1.05(+2.34%)
Oct 02, 2017 44.53 44.78 44.04 44.68 207,179 +0.40(+0.90%)
Sep 29, 2017 43.69 44.78 43.51 44.29 474,224 +0.85(+1.95%)
Sep 28, 2017 42.49 43.44 42.44 43.44 259,732 +0.95(+2.23%)
Sep 27, 2017 41.99 42.79 41.64 42.49 271,288 +0.70(+1.67%)
Sep 26, 2017 41.19 42.19 41.14 41.79 241,160 +0.80(+1.95%)
Sep 25, 2017 40.20 41.04 40.20 40.99 233,270 +0.65(+1.61%)
Sep 22, 2017 40.15 40.79 40.15 40.35 216,953 +0.30(+0.75%)
Sep 21, 2017 39.95 40.25 39.65 40.05 183,489 +0.15(+0.37%)
Sep 20, 2017 40.84 40.94 39.80 39.90 267,383 -1.00(-2.44%)
Sep 19, 2017 40.99 41.24 40.74 40.89 245,730 +0.10(+0.24%)
Sep 18, 2017 40.49 40.89 40.25 40.79 168,955 +0.40(+0.99%)
Sep 15, 2017 40.74 40.74 39.90 40.40 315,440 -0.30(-0.74%)
Sep 14, 2017 40.10 40.74 39.75 40.69 234,328 +0.60(+1.49%)
Sep 13, 2017 40.45 40.64 39.70 40.10 207,685 -0.45(-1.11%)
Sep 12, 2017 40.00 40.62 39.60 40.54 255,182 +0.55(+1.37%)
Sep 11, 2017 39.90 40.20 39.29 40.00 221,318 +0.75(+1.91%)
Sep 08, 2017 38.95 39.70 38.85 39.25 157,599 +0.30(+0.77%)
Sep 07, 2017 39.55 39.60 38.70 38.95 233,419 -0.60(-1.51%)
Sep 06, 2017 40.20 40.20 39.30 39.55 191,679 -0.55(-1.37%)
Sep 05, 2017 40.79 40.84 39.50 40.10 269,140 -0.70(-1.71%)
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.