Meritage Corp (NY: MTH )

108.58 USD +1.68 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 36.13 36.13 35.51 35.90 167,991 -0.23(-0.64%)
Aug 30, 2016 35.50 36.20 35.49 36.13 271,789 +0.66(+1.86%)
Aug 29, 2016 35.74 36.02 35.46 35.47 168,921 -0.23(-0.64%)
Aug 26, 2016 35.99 36.28 35.44 35.70 408,909 -0.14(-0.39%)
Aug 25, 2016 35.49 36.01 35.46 35.84 275,288 +0.21(+0.59%)
Aug 24, 2016 35.91 35.91 35.44 35.63 299,853 -0.43(-1.19%)
Aug 23, 2016 35.00 36.29 34.90 36.06 310,005 +1.20(+3.44%)
Aug 22, 2016 34.63 34.99 34.26 34.86 372,716 +0.16(+0.46%)
Aug 19, 2016 34.72 34.81 34.39 34.70 154,180 -0.14(-0.40%)
Aug 18, 2016 34.83 34.95 34.51 34.84 157,967 +0.08(+0.23%)
Aug 17, 2016 35.03 35.16 34.58 34.76 239,134 -0.36(-1.03%)
Aug 16, 2016 35.21 35.30 35.06 35.12 205,815 -0.22(-0.62%)
Aug 15, 2016 35.05 35.68 34.91 35.34 189,993 +0.42(+1.20%)
Aug 12, 2016 35.41 35.47 34.70 34.92 299,675 -0.51(-1.44%)
Aug 11, 2016 35.44 35.66 35.03 35.43 421,969 +0.24(+0.68%)
Aug 10, 2016 35.82 35.82 34.91 35.19 330,340 -0.56(-1.57%)
Aug 09, 2016 35.66 35.79 35.41 35.75 320,357 +0.19(+0.53%)
Aug 08, 2016 35.99 36.03 35.45 35.56 205,903 -0.25(-0.70%)
Aug 05, 2016 35.70 36.12 35.67 35.81 159,501 +0.32(+0.90%)
Aug 04, 2016 35.75 35.78 34.92 35.49 398,361 -0.35(-0.98%)
Aug 03, 2016 35.18 36.00 35.15 35.84 393,743 +0.53(+1.50%)
Aug 02, 2016 36.14 36.14 34.91 35.31 538,365 -1.43(-3.89%)
Aug 01, 2016 36.26 36.74 36.11 36.74 332,630 +0.35(+0.96%)
Jul 29, 2016 37.28 37.60 36.12 36.39 853,222 -1.15(-3.06%)
Jul 28, 2016 39.98 40.19 37.52 37.54 841,070 -3.01(-7.42%)
Jul 27, 2016 40.76 41.22 40.29 40.55 524,646 +0.06(+0.15%)
Jul 26, 2016 39.85 40.61 39.55 40.49 505,890 +0.73(+1.84%)
Jul 25, 2016 40.01 40.45 39.73 39.76 286,597 -0.38(-0.95%)
Jul 22, 2016 39.89 40.30 39.56 40.14 260,682 +0.24(+0.60%)
Jul 21, 2016 40.04 40.38 39.61 39.90 146,300 -0.09(-0.23%)
Jul 20, 2016 39.55 40.20 39.44 39.99 271,852 +0.46(+1.16%)
Jul 19, 2016 40.00 40.14 39.48 39.53 201,249 -0.41(-1.03%)
Jul 18, 2016 40.06 40.15 39.54 39.94 174,043 -0.13(-0.32%)
Jul 15, 2016 40.01 40.25 39.34 40.07 330,501 +0.27(+0.68%)
Jul 14, 2016 40.30 40.35 39.76 39.80 380,018 -0.26(-0.65%)
Jul 13, 2016 40.23 40.69 39.66 40.06 462,898 +0.10(+0.25%)
Jul 12, 2016 39.48 40.13 39.32 39.96 320,505 +0.70(+1.78%)
Jul 11, 2016 39.17 39.30 38.52 39.26 526,877 -0.65(-1.63%)
Jul 08, 2016 39.34 40.41 38.93 39.91 791,213 +0.98(+2.52%)
Jul 07, 2016 38.42 39.00 38.26 38.93 475,186 +0.43(+1.12%)
Jul 06, 2016 37.37 38.50 37.10 38.50 414,175 +1.01(+2.69%)
Jul 05, 2016 37.69 37.69 36.97 37.49 218,776 -0.42(-1.11%)
Jul 01, 2016 37.65 37.91 37.91 37.91 219,800 +0.37(+0.99%)
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%)
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.