Meritage Corp (NY: MTH )

72.50 +0.73 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 45.25 45.25 45.25 0 +0.70(+1.57%)
Mar 28, 2018 45.45 45.75 44.30 44.55 547,240 -1.05(-2.30%)
Mar 27, 2018 46.20 46.55 45.25 45.60 790,442 -0.55(-1.19%)
Mar 26, 2018 45.60 46.20 44.80 46.15 328,728 +1.25(+2.78%)
Mar 23, 2018 45.65 46.34 44.85 44.90 305,010 -0.30(-0.66%)
Mar 22, 2018 45.50 46.55 45.15 45.20 413,164 -1.15(-2.48%)
Mar 21, 2018 45.10 46.50 44.60 46.35 377,291 +1.35(+3.00%)
Mar 20, 2018 45.50 45.73 44.65 45.00 230,192 +0.00(+0.00%)
Mar 19, 2018 44.85 45.08 44.15 45.00 317,135 -0.10(-0.22%)
Mar 16, 2018 44.60 45.30 44.20 45.10 647,899 +0.65(+1.46%)
Mar 15, 2018 45.45 45.45 44.05 44.45 433,743 -0.75(-1.66%)
Mar 14, 2018 46.60 46.60 45.25 45.20 266,019 -1.10(-2.38%)
Mar 13, 2018 45.90 46.75 45.70 46.30 531,057 +0.80(+1.76%)
Mar 12, 2018 45.40 45.80 45.15 45.50 593,641 +0.15(+0.33%)
Mar 09, 2018 44.45 45.40 43.80 45.35 292,033 +1.35(+3.07%)
Mar 08, 2018 45.00 45.15 43.55 44.00 458,368 -0.75(-1.68%)
Mar 07, 2018 44.75 677,605 +0.00(+0.00%)
Mar 06, 2018 43.80 44.75 43.25 44.75 511,355 +1.20(+2.76%)
Mar 05, 2018 43.40 43.95 42.95 43.55 630,042 +0.30(+0.69%)
Mar 02, 2018 42.75 43.60 42.60 43.25 1,568,647 +0.05(+0.12%)
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.