Meritage Corp (NY: MTH )

112.38 USD -0.48 (-0.43%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 44.04 44.47 43.70 43.86 437,199 -0.26(-0.59%)
May 28, 2015 43.68 44.72 43.59 44.12 395,356 +0.15(+0.34%)
May 27, 2015 44.03 44.03 43.11 43.97 608,850 -0.09(-0.20%)
May 26, 2015 44.81 44.94 43.89 44.06 380,639 -0.76(-1.70%)
May 22, 2015 45.17 44.82 44.82 44.82 403,700 -0.45(-0.99%)
May 21, 2015 45.68 46.02 45.13 45.27 420,229 -0.51(-1.11%)
May 20, 2015 45.35 46.00 44.29 45.78 898,249 +0.85(+1.89%)
May 19, 2015 44.68 45.24 44.21 44.93 838,144 +0.52(+1.17%)
May 18, 2015 43.52 44.44 43.23 44.41 723,098 +0.92(+2.12%)
May 15, 2015 42.71 43.62 42.41 43.49 717,125 +0.53(+1.23%)
May 14, 2015 43.05 43.30 42.61 42.96 303,550 +0.26(+0.61%)
May 13, 2015 43.21 43.56 42.43 42.70 274,436 -0.43(-1.00%)
May 12, 2015 42.12 43.16 41.41 43.13 452,492 +0.62(+1.46%)
May 11, 2015 43.53 43.76 42.45 42.51 500,235 -1.03(-2.37%)
May 08, 2015 44.10 44.74 43.52 43.54 403,866 +0.09(+0.21%)
May 07, 2015 42.76 44.10 42.62 43.45 692,053 +0.66(+1.54%)
May 06, 2015 42.74 42.83 41.94 42.79 393,312 +0.09(+0.21%)
May 05, 2015 43.18 43.65 42.31 42.70 461,931 -0.44(-1.02%)
May 04, 2015 43.56 44.05 42.95 43.14 390,891 -0.16(-0.37%)
May 01, 2015 42.64 43.69 42.60 43.30 564,383 +0.53(+1.24%)
Apr 30, 2015 43.64 43.87 42.41 42.77 743,729 -1.00(-2.28%)
Apr 29, 2015 45.14 45.14 43.05 43.77 492,667 -1.44(-3.19%)
Apr 28, 2015 44.41 45.22 43.87 45.21 364,290 +0.59(+1.32%)
Apr 27, 2015 45.56 45.65 44.38 44.62 494,694 -0.78(-1.72%)
Apr 24, 2015 44.19 45.65 44.12 45.40 827,810 +1.45(+3.30%)
Apr 23, 2015 43.59 46.55 43.27 43.95 1,689,187 -3.29(-6.96%)
Apr 22, 2015 47.85 48.13 47.01 47.24 477,517 -0.65(-1.36%)
Apr 21, 2015 47.40 48.43 47.23 47.89 365,057 +0.82(+1.74%)
Apr 20, 2015 47.67 47.76 46.62 47.07 736,970 -0.32(-0.68%)
Apr 17, 2015 46.79 47.42 46.02 47.39 543,696 +0.19(+0.40%)
Apr 16, 2015 47.72 47.94 46.86 47.20 295,791 -0.70(-1.46%)
Apr 15, 2015 48.42 48.56 47.67 47.90 475,430 +0.06(+0.13%)
Apr 14, 2015 47.34 48.02 46.80 47.84 555,588 +0.70(+1.48%)
Apr 13, 2015 47.85 48.02 46.87 47.14 621,814 -0.56(-1.17%)
Apr 10, 2015 48.42 48.67 47.36 47.70 1,005,277 -0.77(-1.59%)
Apr 09, 2015 48.86 49.12 47.78 48.47 760,471 -1.22(-2.46%)
Apr 08, 2015 48.76 49.86 48.76 49.69 406,905 +0.92(+1.89%)
Apr 07, 2015 49.50 49.50 48.30 48.77 344,852 -0.79(-1.59%)
Apr 06, 2015 49.15 49.90 48.78 49.56 378,962 +0.30(+0.61%)
Apr 02, 2015 48.06 49.26 49.26 49.26 556,500 +1.16(+2.41%)
Apr 01, 2015 48.64 48.90 47.60 48.10 505,750 -0.54(-1.11%)
Mar 31, 2015 48.82 49.47 48.17 48.64 634,131 -0.18(-0.37%)
Mar 30, 2015 48.26 49.00 47.76 48.82 440,900 +0.96(+2.01%)
Mar 27, 2015 46.38 47.96 46.33 47.86 428,677 +1.55(+3.35%)
Mar 26, 2015 46.18 46.42 45.52 46.31 398,425 -0.08(-0.17%)
Mar 25, 2015 46.64 47.28 46.34 46.39 423,664 -0.25(-0.54%)
Mar 24, 2015 46.10 47.06 45.37 46.64 432,421 +0.69(+1.50%)
Mar 23, 2015 45.85 46.72 45.31 45.95 604,675 -0.05(-0.11%)
Mar 20, 2015 45.30 47.36 45.30 46.00 888,791 +1.11(+2.47%)
Mar 19, 2015 45.45 45.95 44.29 44.89 475,813 -0.44(-0.97%)
Mar 18, 2015 43.28 45.56 42.86 45.33 842,188 +2.18(+5.05%)
Mar 17, 2015 43.30 43.90 42.85 43.15 421,996 -0.46(-1.05%)
Mar 16, 2015 43.63 44.04 43.07 43.61 415,701 +0.17(+0.39%)
Mar 13, 2015 43.54 43.77 43.01 43.44 403,208 -0.34(-0.78%)
Mar 12, 2015 43.58 44.23 43.15 43.78 529,972 +0.01(+0.02%)
Mar 11, 2015 42.30 43.98 42.12 43.77 526,292 +1.41(+3.33%)
Mar 10, 2015 42.38 42.86 42.17 42.36 314,434 -0.32(-0.75%)
Mar 09, 2015 42.57 43.03 41.94 42.68 441,121 +0.35(+0.83%)
Mar 06, 2015 43.36 43.59 41.96 42.33 567,838 -1.49(-3.40%)
Mar 05, 2015 43.48 44.00 43.14 43.82 428,641 +0.56(+1.29%)
Mar 04, 2015 42.92 43.50 42.50 43.26 512,391 +0.26(+0.60%)
Mar 03, 2015 44.07 44.42 42.72 43.00 1,066,036 -1.31(-2.96%)
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.