Meritage Corp (NY: MTH )

120.80 USD +2.86 (+2.42%)
Streaming Delayed Price Updated: 10:52 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 37.14 37.62 36.43 37.54 283,862 +0.60(+1.62%)
Jun 29, 2016 36.31 37.10 36.31 36.94 283,029 +1.20(+3.36%)
Jun 28, 2016 35.59 36.19 35.33 35.74 331,181 +0.69(+1.97%)
Jun 27, 2016 35.99 36.17 34.72 35.05 519,017 -1.30(-3.58%)
Jun 24, 2016 36.06 36.83 37.68 36.35 454,289 -1.33(-3.53%)
Jun 23, 2016 37.19 37.71 36.68 37.68 207,269 +1.03(+2.81%)
Jun 22, 2016 37.07 37.63 36.61 36.65 178,329 -0.42(-1.13%)
Jun 21, 2016 37.82 37.88 36.31 37.07 223,290 -0.31(-0.83%)
Jun 20, 2016 37.56 38.03 37.33 37.38 271,133 +0.42(+1.14%)
Jun 17, 2016 36.34 37.30 35.95 36.96 487,310 +0.73(+2.01%)
Jun 16, 2016 35.91 36.28 35.55 36.23 215,258 +0.01(+0.03%)
Jun 15, 2016 36.10 36.67 35.78 36.22 298,372 +0.40(+1.12%)
Jun 14, 2016 35.92 36.29 35.54 35.82 293,927 -0.21(-0.58%)
Jun 13, 2016 36.95 37.03 35.93 36.03 397,367 -1.13(-3.04%)
Jun 10, 2016 37.84 37.90 37.10 37.16 199,748 -1.13(-2.95%)
Jun 09, 2016 38.11 38.37 37.79 38.29 264,670 +0.13(+0.34%)
Jun 08, 2016 37.96 38.55 37.81 38.16 382,528 +0.31(+0.82%)
Jun 07, 2016 36.84 38.30 36.63 37.85 350,916 +1.06(+2.88%)
Jun 06, 2016 36.59 37.04 36.46 36.79 199,956 +0.14(+0.38%)
Jun 03, 2016 36.15 36.92 35.54 36.65 312,565 +0.43(+1.19%)
Jun 02, 2016 36.51 36.58 36.11 36.22 376,341 -0.48(-1.31%)
Jun 01, 2016 36.22 36.82 35.96 36.70 300,083 +0.21(+0.58%)
May 31, 2016 36.56 36.82 36.26 36.49 356,063 -0.21(-0.57%)
May 27, 2016 36.47 36.70 36.70 36.70 283,100 +0.33(+0.91%)
May 26, 2016 36.47 36.73 36.10 36.37 316,918 -0.10(-0.27%)
May 25, 2016 36.26 36.50 35.80 36.47 485,934 +0.31(+0.86%)
May 24, 2016 34.71 36.56 34.71 36.16 410,252 +1.87(+5.45%)
May 23, 2016 34.78 34.99 34.23 34.29 207,265 -0.48(-1.38%)
May 20, 2016 34.26 34.88 34.22 34.77 271,594 +0.63(+1.85%)
May 19, 2016 33.95 34.27 33.72 34.14 296,279 -0.05(-0.15%)
May 18, 2016 34.61 35.37 33.96 34.19 344,186 -0.55(-1.58%)
May 17, 2016 34.73 35.89 34.48 34.74 901,287 +0.81(+2.39%)
May 16, 2016 33.68 34.13 33.63 33.93 425,439 +0.26(+0.77%)
May 13, 2016 33.45 34.22 33.36 33.67 516,628 +0.21(+0.63%)
May 12, 2016 33.73 33.85 33.04 33.46 642,430 -0.16(-0.48%)
May 11, 2016 33.90 34.18 33.34 33.62 863,095 -0.47(-1.38%)
May 10, 2016 33.91 34.11 33.43 34.09 699,762 +0.43(+1.28%)
May 09, 2016 32.91 33.97 32.75 33.66 453,686 +0.82(+2.50%)
May 06, 2016 33.19 33.51 32.48 32.84 482,492 -0.30(-0.91%)
May 05, 2016 33.31 33.61 32.92 33.14 596,079 -0.11(-0.33%)
May 04, 2016 33.12 33.45 32.51 33.25 506,608 -0.20(-0.60%)
May 03, 2016 33.57 33.87 33.02 33.45 553,614 -0.51(-1.50%)
May 02, 2016 34.12 34.48 33.79 33.96 487,148 -0.07(-0.21%)
Apr 29, 2016 33.60 34.32 33.59 34.03 826,379 +0.29(+0.86%)
Apr 28, 2016 38.12 38.12 33.57 33.74 2,374,355 -4.85(-12.57%)
Apr 27, 2016 37.88 38.73 37.68 38.59 398,772 +0.64(+1.69%)
Apr 26, 2016 37.34 37.96 36.73 37.95 171,065 +0.61(+1.63%)
Apr 25, 2016 37.61 37.82 37.03 37.34 182,906 -0.41(-1.09%)
Apr 22, 2016 37.91 38.35 37.32 37.75 251,337 -0.23(-0.61%)
Apr 21, 2016 38.41 38.64 37.82 37.98 197,057 -0.29(-0.76%)
Apr 20, 2016 37.83 38.60 37.50 38.27 271,494 +0.42(+1.11%)
Apr 19, 2016 38.32 38.91 37.41 37.85 298,058 -0.63(-1.64%)
Apr 18, 2016 38.25 38.58 37.99 38.48 261,304 -0.17(-0.44%)
Apr 15, 2016 38.76 38.96 38.19 38.65 215,106 -0.13(-0.34%)
Apr 14, 2016 39.37 39.46 38.39 38.78 337,947 -0.61(-1.55%)
Apr 13, 2016 38.03 39.76 37.72 39.39 436,479 +0.94(+2.44%)
Apr 12, 2016 38.56 38.72 38.24 38.45 193,016 -0.13(-0.34%)
Apr 11, 2016 38.30 39.01 38.30 38.58 233,391 +0.26(+0.68%)
Apr 08, 2016 38.52 38.85 38.12 38.32 191,233 +0.20(+0.52%)
Apr 07, 2016 36.98 38.38 36.98 38.12 707,109 +1.24(+3.36%)
Apr 06, 2016 36.05 36.95 35.72 36.88 219,949 +0.91(+2.53%)
Apr 05, 2016 35.48 36.57 34.62 35.97 306,555 +0.15(+0.42%)
Apr 04, 2016 36.47 36.58 35.23 35.82 395,257 -0.69(-1.89%)
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.