Meritage Corp (NY: MTH )

100.62 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 46.00 46.00 45.05 45.25 254,570 -0.60(-1.31%)
May 30, 2018 46.80 47.15 45.60 45.85 471,014 -0.60(-1.29%)
May 29, 2018 45.40 46.70 44.90 46.45 414,370 +0.55(+1.20%)
May 25, 2018 45.90 45.90 45.90 0 +1.35(+3.03%)
May 24, 2018 44.40 45.00 43.90 44.55 276,756 -0.05(-0.11%)
May 23, 2018 43.65 44.95 43.30 44.60 306,705 +0.80(+1.83%)
May 22, 2018 44.90 44.90 43.75 43.80 208,249 -1.50(-3.31%)
May 21, 2018 45.10 45.50 44.88 45.30 318,548 +0.50(+1.12%)
May 18, 2018 43.70 45.05 43.45 44.80 345,500 +1.10(+2.52%)
May 17, 2018 42.40 43.90 42.40 43.70 289,540 +1.15(+2.70%)
May 16, 2018 41.90 42.80 41.45 42.55 505,036 +0.55(+1.31%)
May 15, 2018 43.85 43.85 41.75 42.00 326,984 -2.25(-5.08%)
May 14, 2018 45.15 45.45 44.05 44.25 369,268 +0.10(+0.23%)
May 11, 2018 44.30 44.90 43.95 44.15 292,983 -0.15(-0.34%)
May 10, 2018 44.60 45.05 44.10 44.30 192,931 -0.15(-0.34%)
May 09, 2018 46.25 46.35 44.15 44.45 350,019 -1.80(-3.89%)
May 08, 2018 46.20 46.70 45.65 46.25 206,887 +0.00(+0.00%)
May 07, 2018 46.55 46.70 45.75 46.25 358,215 -0.20(-0.43%)
May 04, 2018 45.65 46.72 45.25 46.45 276,014 +0.75(+1.64%)
May 03, 2018 44.75 45.85 44.70 45.70 280,199 +0.80(+1.78%)
May 02, 2018 45.15 45.60 44.50 44.90 379,531 -0.30(-0.66%)
May 01, 2018 44.25 45.20 43.75 45.20 388,599 +0.70(+1.57%)
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%)
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.