Meritage Corp (NY: MTH )

77.19 +4.69 (+6.47%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 38.23 38.55 37.79 38.25 386,800 -0.14(-0.36%)
Nov 29, 2018 38.88 39.18 38.24 38.39 415,961 -0.59(-1.51%)
Nov 28, 2018 38.01 39.08 36.82 38.98 574,021 +1.08(+2.85%)
Nov 27, 2018 37.94 38.56 37.81 37.90 314,295 -0.21(-0.55%)
Nov 26, 2018 38.85 38.87 37.80 38.11 454,563 -0.34(-0.88%)
Nov 23, 2018 38.00 38.94 37.98 38.45 141,200 +0.20(+0.52%)
Nov 21, 2018 38.25 38.25 38.25 0 +0.58(+1.54%)
Nov 20, 2018 36.65 38.18 36.65 37.67 892,860 +0.50(+1.35%)
Nov 19, 2018 37.07 37.74 36.72 37.17 376,197 +0.02(+0.05%)
Nov 16, 2018 35.79 37.39 35.79 37.15 475,400 +0.97(+2.68%)
Nov 15, 2018 36.84 36.95 34.99 36.18 1,015,931 -1.55(-4.11%)
Nov 14, 2018 38.68 39.30 37.64 37.73 771,167 -0.49(-1.28%)
Nov 13, 2018 37.47 38.88 37.35 38.22 989,133 +0.95(+2.55%)
Nov 12, 2018 37.68 38.36 37.18 37.27 492,506 -0.74(-1.95%)
Nov 09, 2018 37.97 39.01 37.90 38.01 597,600 -0.11(-0.29%)
Nov 08, 2018 37.63 38.99 36.47 38.12 777,638 -0.41(-1.06%)
Nov 07, 2018 38.78 38.78 37.67 38.53 327,728 +0.18(+0.47%)
Nov 06, 2018 38.19 38.75 37.55 38.35 845,429 -0.23(-0.60%)
Nov 05, 2018 38.16 38.68 37.90 38.58 621,570 +0.44(+1.15%)
Nov 02, 2018 38.18 38.42 37.20 38.14 892,300 +0.23(+0.61%)
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.