Meritage Corp (NY: MTH )

96.32 USD +4.49 (+4.89%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 41.41 42.40 41.21 42.14 281,108 +0.44(+1.06%)
Aug 28, 2015 41.57 42.14 41.20 41.70 362,277 +0.11(+0.26%)
Aug 27, 2015 40.90 42.01 40.02 41.59 476,580 +1.06(+2.62%)
Aug 26, 2015 39.83 40.59 38.95 40.53 459,661 +1.19(+3.02%)
Aug 25, 2015 40.91 41.11 39.30 39.34 622,054 -0.87(-2.16%)
Aug 24, 2015 41.28 43.18 40.50 40.21 745,466 -2.67(-6.23%)
Aug 21, 2015 43.33 43.65 42.34 42.88 524,736 -1.17(-2.66%)
Aug 20, 2015 44.94 45.37 43.73 44.05 605,969 -1.32(-2.91%)
Aug 19, 2015 45.51 46.02 44.97 45.37 428,689 -0.29(-0.64%)
Aug 18, 2015 44.46 46.25 44.46 45.66 593,447 +1.23(+2.77%)
Aug 17, 2015 43.18 44.47 42.85 44.43 345,166 +1.08(+2.49%)
Aug 14, 2015 43.15 43.52 42.81 43.35 268,557 -0.05(-0.12%)
Aug 13, 2015 42.45 43.94 41.96 43.40 521,823 +1.02(+2.41%)
Aug 12, 2015 42.68 43.17 41.18 42.38 500,289 -0.90(-2.08%)
Aug 11, 2015 43.03 43.71 42.89 43.28 349,352 +0.08(+0.19%)
Aug 10, 2015 42.70 43.41 42.58 43.20 310,786 +0.74(+1.74%)
Aug 07, 2015 42.12 42.49 41.90 42.46 463,949 +0.27(+0.64%)
Aug 06, 2015 42.62 42.92 42.03 42.19 407,561 -0.34(-0.80%)
Aug 05, 2015 43.40 43.61 42.21 42.53 283,012 -0.61(-1.41%)
Aug 04, 2015 43.88 44.05 43.05 43.14 244,880 -0.90(-2.04%)
Aug 03, 2015 44.92 45.15 43.64 44.04 396,474 -1.06(-2.35%)
Jul 31, 2015 45.14 45.33 44.10 45.10 564,638 +0.17(+0.38%)
Jul 30, 2015 45.42 45.57 43.67 44.93 772,201 -0.81(-1.77%)
Jul 29, 2015 45.29 46.15 44.36 45.74 718,552 -0.33(-0.72%)
Jul 28, 2015 46.11 46.28 44.91 46.07 824,981 +0.42(+0.92%)
Jul 27, 2015 45.92 46.30 45.47 45.65 352,203 -0.54(-1.17%)
Jul 24, 2015 47.21 47.21 45.56 46.19 611,287 -1.06(-2.24%)
Jul 23, 2015 47.81 48.00 46.17 47.25 601,570 -0.37(-0.78%)
Jul 22, 2015 46.86 48.13 46.86 47.62 407,757 +0.61(+1.30%)
Jul 21, 2015 46.75 47.62 46.45 47.01 350,008 +0.28(+0.60%)
Jul 20, 2015 47.52 47.54 46.25 46.73 417,025 -0.79(-1.66%)
Jul 17, 2015 48.01 48.12 47.20 47.52 278,618 -0.36(-0.75%)
Jul 16, 2015 47.86 48.18 47.44 47.88 348,056 +0.16(+0.34%)
Jul 15, 2015 49.06 49.10 47.52 47.72 602,373 -1.43(-2.91%)
Jul 14, 2015 48.55 49.25 48.25 49.15 425,518 +0.53(+1.09%)
Jul 13, 2015 48.86 48.95 48.44 48.62 338,806 +0.00(+0.00%)
Jul 10, 2015 48.13 48.84 47.77 48.62 318,632 +0.64(+1.33%)
Jul 09, 2015 48.10 48.49 47.92 47.98 686,828 +0.55(+1.16%)
Jul 08, 2015 47.15 47.64 47.12 47.43 684,990 -0.19(-0.40%)
Jul 07, 2015 46.81 47.68 46.09 47.62 526,531 +0.74(+1.58%)
Jul 06, 2015 46.76 47.89 46.30 46.88 484,850 -0.34(-0.72%)
Jul 02, 2015 47.52 47.22 47.22 47.22 226,300 -0.15(-0.32%)
Jul 01, 2015 47.51 47.75 46.67 47.37 349,175 +0.28(+0.59%)
Jun 30, 2015 47.25 47.92 46.63 47.09 451,376 +0.07(+0.15%)
Jun 29, 2015 48.25 48.70 46.87 47.02 493,393 -1.52(-3.13%)
Jun 26, 2015 49.31 49.36 48.27 48.54 683,497 -0.63(-1.28%)
Jun 25, 2015 48.09 49.25 47.75 49.17 985,491 +1.35(+2.82%)
Jun 24, 2015 47.09 47.85 46.80 47.82 802,757 +1.76(+3.82%)
Jun 23, 2015 46.26 46.82 45.92 46.06 523,731 -0.11(-0.24%)
Jun 22, 2015 45.56 46.39 45.54 46.17 610,441 +0.78(+1.72%)
Jun 19, 2015 44.98 46.19 44.69 45.39 1,155,791 +0.75(+1.68%)
Jun 18, 2015 43.70 45.02 43.49 44.64 636,062 +1.04(+2.39%)
Jun 17, 2015 43.54 43.64 43.05 43.60 345,213 +0.02(+0.05%)
Jun 16, 2015 44.14 44.14 43.19 43.58 409,349 -0.59(-1.34%)
Jun 15, 2015 43.90 44.87 43.64 44.17 592,797 +0.72(+1.66%)
Jun 12, 2015 43.08 43.52 42.77 43.45 269,543 +0.12(+0.28%)
Jun 11, 2015 43.27 43.99 43.23 43.33 267,097 +0.31(+0.72%)
Jun 10, 2015 42.47 43.10 42.27 43.02 438,101 +0.75(+1.77%)
Jun 09, 2015 42.48 42.72 41.74 42.27 408,602 -0.31(-0.73%)
Jun 08, 2015 43.17 43.35 42.56 42.58 307,392 -0.66(-1.53%)
Jun 05, 2015 42.47 43.28 42.16 43.24 309,689 +0.50(+1.17%)
Jun 04, 2015 43.35 43.59 42.65 42.74 549,615 -0.79(-1.81%)
Jun 03, 2015 43.33 44.06 42.84 43.53 401,552 +0.25(+0.58%)
Jun 02, 2015 43.64 44.16 43.22 43.28 386,747 -0.54(-1.23%)
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.