Meritage Corp (NY: MTH )

72.46 -1.95 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 34.18 33.99 33.99 33.99 171,800 -0.39(-1.13%)
Dec 30, 2015 34.82 34.97 34.31 34.38 158,880 -0.48(-1.38%)
Dec 29, 2015 34.94 35.19 34.57 34.86 183,820 +0.24(+0.69%)
Dec 28, 2015 34.64 34.91 34.07 34.62 136,742 -0.12(-0.35%)
Dec 24, 2015 34.43 34.74 34.74 34.74 80,900 +0.20(+0.58%)
Dec 23, 2015 34.40 34.73 34.12 34.54 201,326 +0.49(+1.44%)
Dec 22, 2015 33.48 34.38 32.84 34.05 274,404 +0.63(+1.89%)
Dec 21, 2015 33.58 34.06 33.04 33.42 338,933 +0.18(+0.54%)
Dec 18, 2015 34.50 34.56 33.17 33.24 790,866 -1.28(-3.71%)
Dec 17, 2015 35.64 35.77 34.40 34.52 231,636 -1.01(-2.84%)
Dec 16, 2015 34.79 35.69 34.67 35.53 336,777 +1.04(+3.02%)
Dec 15, 2015 33.30 34.75 33.30 34.49 434,793 +1.48(+4.48%)
Dec 14, 2015 33.59 33.59 32.51 33.01 588,949 -0.59(-1.76%)
Dec 11, 2015 33.86 34.04 33.41 33.60 285,569 -0.81(-2.35%)
Dec 10, 2015 34.28 34.75 34.05 34.41 295,810 +0.33(+0.97%)
Dec 09, 2015 35.56 35.90 33.80 34.08 689,411 -1.75(-4.88%)
Dec 08, 2015 36.32 36.89 35.71 35.83 246,212 -1.16(-3.14%)
Dec 07, 2015 36.94 37.26 36.54 36.99 269,529 -0.16(-0.43%)
Dec 04, 2015 36.53 37.36 36.20 37.15 233,500 +0.80(+2.20%)
Dec 03, 2015 36.86 37.50 36.06 36.35 356,034 -0.44(-1.20%)
Dec 02, 2015 37.97 37.97 36.58 36.79 396,959 -1.18(-3.11%)
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.