Meritage Corp (NY: MTH )

117.94 USD -0.10 (-0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 46.55 46.65 44.35 44.50 276,074 -2.05(-4.40%)
Apr 27, 2018 46.05 46.90 45.80 46.55 304,925 +0.75(+1.64%)
Apr 26, 2018 45.10 46.53 43.50 45.80 990,883 +2.35(+5.41%)
Apr 25, 2018 42.80 43.70 42.45 43.45 424,730 +0.65(+1.52%)
Apr 24, 2018 43.45 44.05 42.40 42.80 300,020 -0.20(-0.47%)
Apr 23, 2018 42.90 43.50 42.50 43.00 265,789 +0.25(+0.58%)
Apr 20, 2018 43.65 44.15 42.70 42.75 351,387 -0.90(-2.06%)
Apr 19, 2018 45.60 45.60 43.15 43.65 309,040 -2.20(-4.80%)
Apr 18, 2018 45.90 46.20 45.63 45.85 250,543 +0.20(+0.44%)
Apr 17, 2018 45.70 45.90 45.30 45.65 252,126 +0.35(+0.77%)
Apr 16, 2018 45.20 45.75 44.75 45.30 196,718 +0.50(+1.12%)
Apr 13, 2018 45.15 45.20 44.20 44.80 350,594 +0.00(+0.00%)
Apr 12, 2018 45.50 45.50 44.53 44.80 156,359 -0.55(-1.21%)
Apr 11, 2018 45.50 46.20 45.15 45.35 188,782 -0.55(-1.20%)
Apr 10, 2018 45.90 46.22 45.28 45.90 647,405 +0.85(+1.89%)
Apr 09, 2018 46.30 46.30 45.05 45.05 319,038 -0.95(-2.07%)
Apr 06, 2018 46.65 47.33 45.35 46.00 271,546 -1.15(-2.44%)
Apr 05, 2018 46.25 47.25 45.90 47.15 365,284 +1.20(+2.61%)
Apr 04, 2018 43.40 46.22 43.30 45.95 478,780 +2.05(+4.67%)
Apr 03, 2018 43.40 44.08 42.60 43.90 263,236 +0.85(+1.97%)
Apr 02, 2018 44.95 44.95 42.30 43.05 443,898 -2.20(-4.86%)
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 46.35 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 45.72 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%)
Mar 01, 2018 42.60 43.72 42.60 43.20 514,233 +0.80(+1.89%)
Feb 28, 2018 44.80 44.85 41.90 42.40 833,464 -2.40(-5.36%)
Feb 27, 2018 45.70 46.36 44.70 44.80 434,967 -0.75(-1.65%)
Feb 26, 2018 45.45 45.80 44.85 45.55 189,301 +0.40(+0.89%)
Feb 23, 2018 46.00 46.00 44.80 45.15 220,388 -0.65(-1.42%)
Feb 22, 2018 46.25 46.55 45.67 45.80 306,444 -0.30(-0.65%)
Feb 21, 2018 46.40 47.50 46.05 46.10 259,966 -0.15(-0.32%)
Feb 20, 2018 47.05 47.15 45.95 46.25 233,376 -0.95(-2.01%)
Feb 16, 2018 47.20 47.20 47.20 0 +0.85(+1.83%)
Feb 15, 2018 47.15 47.15 45.75 46.35 328,835 -0.30(-0.64%)
Feb 14, 2018 45.35 46.75 45.10 46.65 269,494 +1.25(+2.75%)
Feb 13, 2018 45.20 45.65 44.95 45.40 342,507 -0.05(-0.11%)
Feb 12, 2018 45.30 45.70 44.40 45.45 402,313 +0.45(+1.00%)
Feb 09, 2018 45.70 45.70 43.90 45.00 373,871 +0.00(+0.00%)
Feb 08, 2018 46.85 46.90 45.00 45.00 493,337 -1.85(-3.95%)
Feb 07, 2018 47.05 48.00 46.75 46.85 299,897 -0.45(-0.95%)
Feb 06, 2018 43.85 47.55 43.70 47.30 585,137 +1.20(+2.60%)
Feb 05, 2018 48.30 48.70 45.10 46.10 340,617 -2.85(-5.82%)
Feb 02, 2018 50.95 50.95 48.85 48.95 585,023 -1.25(-2.49%)
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.