Meritage Corp (NY: MTH )

99.51 USD -2.30 (-2.26%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 42.70 43.50 42.00 43.15 625,220 +0.70(+1.65%)
Jul 30, 2018 42.30 43.45 42.30 42.45 794,521 +0.15(+0.35%)
Jul 27, 2018 42.90 43.25 41.80 42.30 413,600 -0.50(-1.17%)
Jul 26, 2018 42.35 43.00 40.80 42.80 581,520 +1.70(+4.14%)
Jul 25, 2018 42.70 42.70 40.60 41.10 561,369 -1.75(-4.08%)
Jul 24, 2018 44.05 44.20 42.30 42.85 625,414 -1.05(-2.39%)
Jul 23, 2018 44.85 44.92 43.70 43.90 344,199 -0.95(-2.12%)
Jul 20, 2018 46.35 46.35 44.72 44.85 253,228 -1.55(-3.34%)
Jul 19, 2018 46.20 46.75 46.03 46.40 249,070 +0.15(+0.32%)
Jul 18, 2018 46.60 46.65 45.70 46.25 207,869 -0.70(-1.49%)
Jul 17, 2018 45.75 47.17 45.75 46.95 324,912 +1.20(+2.62%)
Jul 16, 2018 45.85 46.00 45.25 45.75 199,175 -0.10(-0.22%)
Jul 13, 2018 46.15 46.45 45.70 45.85 253,489 -0.40(-0.86%)
Jul 12, 2018 46.10 46.25 44.95 46.25 219,031 +0.40(+0.87%)
Jul 11, 2018 45.75 46.35 45.60 45.85 258,241 -0.35(-0.76%)
Jul 10, 2018 46.40 46.70 45.65 46.20 197,045 -0.05(-0.11%)
Jul 09, 2018 45.85 46.40 45.55 46.25 447,620 +0.65(+1.43%)
Jul 06, 2018 45.50 45.95 45.00 45.60 193,456 +0.15(+0.33%)
Jul 05, 2018 44.90 45.60 44.40 45.45 250,387 +0.85(+1.91%)
Jul 03, 2018 44.60 44.60 44.60 0 +0.45(+1.02%)
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.