Meritage Corp (NY: MTH )

103.78 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 21, 2021 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%)
Dec 01, 2015 37.39 38.16 37.18 37.97 288,676 +0.66(+1.77%)
Nov 30, 2015 37.56 37.59 37.05 37.31 369,357 -0.08(-0.21%)
Nov 27, 2015 37.59 37.76 37.28 37.39 95,314 -0.23(-0.61%)
Nov 25, 2015 36.90 37.62 37.62 37.62 250,500 +0.85(+2.31%)
Nov 24, 2015 36.03 36.86 35.82 36.77 216,905 +0.58(+1.60%)
Nov 23, 2015 35.86 36.69 35.79 36.19 263,895 +0.20(+0.56%)
Nov 20, 2015 35.69 36.05 35.40 35.99 285,269 +0.59(+1.67%)
Nov 19, 2015 35.37 35.60 35.12 35.40 461,451 +0.07(+0.20%)
Nov 18, 2015 34.80 35.40 34.67 35.33 422,695 +0.40(+1.15%)
Nov 17, 2015 35.14 35.80 34.83 34.93 384,166 +0.01(+0.03%)
Nov 16, 2015 34.10 34.98 33.80 34.92 573,315 +0.73(+2.14%)
Nov 13, 2015 34.91 35.25 34.15 34.19 547,228 -0.78(-2.23%)
Nov 12, 2015 35.96 35.97 34.91 34.97 424,320 -1.41(-3.88%)
Nov 11, 2015 35.35 36.65 35.21 36.38 486,717 +1.07(+3.03%)
Nov 10, 2015 34.32 35.45 34.14 35.31 449,651 +1.01(+2.94%)
Nov 09, 2015 35.22 35.47 33.74 34.30 343,197 -0.81(-2.31%)
Nov 06, 2015 35.17 35.50 34.50 35.11 444,694 -0.30(-0.85%)
Nov 05, 2015 35.92 35.92 35.00 35.41 445,051 -0.40(-1.12%)
Nov 04, 2015 36.01 36.43 35.44 35.81 411,078 -0.08(-0.22%)
Nov 03, 2015 35.02 36.10 34.36 35.89 763,745 +0.73(+2.08%)
Nov 02, 2015 35.18 35.78 35.02 35.16 721,074 -0.10(-0.28%)
Oct 30, 2015 34.89 36.27 34.13 35.26 1,285,597 -0.19(-0.54%)
Oct 29, 2015 36.77 37.74 35.36 35.45 1,264,985 -3.81(-9.70%)
Oct 28, 2015 38.79 39.68 37.77 39.26 796,435 +0.55(+1.42%)
Oct 27, 2015 40.23 40.23 38.12 38.71 672,796 -1.76(-4.35%)
Oct 26, 2015 40.31 40.65 39.39 40.47 458,058 +0.08(+0.20%)
Oct 23, 2015 40.15 40.66 39.29 40.39 370,752 +0.45(+1.13%)
Oct 22, 2015 40.60 40.60 39.20 39.94 381,163 -0.78(-1.92%)
Oct 21, 2015 40.84 41.33 40.00 40.72 319,367 +0.00(+0.00%)
Oct 20, 2015 40.23 41.20 40.23 40.72 245,748 +0.49(+1.22%)
Oct 19, 2015 39.44 40.49 39.44 40.23 372,598 +0.68(+1.72%)
Oct 16, 2015 39.39 39.87 38.74 39.55 345,795 +0.26(+0.66%)
Oct 15, 2015 38.54 39.35 38.06 39.29 332,630 +0.93(+2.42%)
Oct 14, 2015 39.47 39.65 37.97 38.36 560,598 -1.20(-3.03%)
Oct 13, 2015 39.84 41.16 39.46 39.56 434,578 -0.55(-1.37%)
Oct 12, 2015 39.96 40.29 39.43 40.11 338,597 +0.24(+0.60%)
Oct 09, 2015 39.90 40.05 39.24 39.87 380,243 +0.06(+0.15%)
Oct 08, 2015 38.90 40.03 38.79 39.81 400,067 +0.93(+2.39%)
Oct 07, 2015 37.96 38.92 37.58 38.88 406,622 +1.17(+3.10%)
Oct 06, 2015 38.84 39.26 37.61 37.71 497,408 -1.25(-3.21%)
Oct 05, 2015 37.49 39.13 37.22 38.96 375,745 +1.82(+4.90%)
Oct 02, 2015 36.76 37.18 36.00 37.14 351,152 +0.03(+0.08%)
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.