Meritage Corp (NY: MTH )

77.19 +4.69 (+6.47%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 44.80 44.85 41.90 42.40 833,464 -2.40(-5.36%)
Feb 27, 2018 45.70 46.36 44.70 44.80 434,967 -0.75(-1.65%)
Feb 26, 2018 45.45 45.80 44.85 45.55 189,301 +0.40(+0.89%)
Feb 23, 2018 46.00 46.00 44.80 45.15 220,388 -0.65(-1.42%)
Feb 22, 2018 46.25 46.55 45.67 45.80 306,444 -0.30(-0.65%)
Feb 21, 2018 46.40 47.50 46.05 46.10 259,966 -0.15(-0.32%)
Feb 20, 2018 47.05 47.15 45.95 46.25 233,376 -0.95(-2.01%)
Feb 16, 2018 47.20 47.20 47.20 0 +0.85(+1.83%)
Feb 15, 2018 47.15 47.15 45.75 46.35 328,835 -0.30(-0.64%)
Feb 14, 2018 45.35 46.75 45.10 46.65 269,494 +1.25(+2.75%)
Feb 13, 2018 45.20 45.65 44.95 45.40 342,507 -0.05(-0.11%)
Feb 12, 2018 45.30 45.70 44.40 45.45 402,313 +0.45(+1.00%)
Feb 09, 2018 45.70 45.70 43.90 45.00 373,871 +0.00(+0.00%)
Feb 08, 2018 46.85 46.90 45.00 45.00 493,337 -1.85(-3.95%)
Feb 07, 2018 47.05 48.00 46.75 46.85 299,897 -0.45(-0.95%)
Feb 06, 2018 43.85 47.55 43.70 47.30 585,137 +1.20(+2.60%)
Feb 05, 2018 48.30 48.70 45.10 46.10 340,617 -2.85(-5.82%)
Feb 02, 2018 50.95 50.95 48.85 48.95 585,023 -1.25(-2.49%)
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.