Meritage Corp (NY: MTH )

76.25 -3.13 (-3.94%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 41.30 41.75 40.70 40.75 409,381 -0.45(-1.09%)
Jul 28, 2017 41.30 41.75 40.65 41.20 210,160 -0.35(-0.84%)
Jul 27, 2017 41.95 41.95 41.45 41.55 105,952 -0.30(-0.72%)
Jul 26, 2017 42.10 42.20 41.50 41.85 118,956 -0.15(-0.36%)
Jul 25, 2017 41.75 42.45 41.50 42.00 188,625 +0.35(+0.84%)
Jul 24, 2017 42.00 42.15 41.60 41.65 203,037 -0.45(-1.07%)
Jul 21, 2017 41.80 42.35 41.50 42.10 471,430 +0.50(+1.20%)
Jul 20, 2017 42.45 42.55 41.60 41.60 340,781 -0.85(-2.00%)
Jul 19, 2017 42.10 42.60 41.85 42.45 128,683 +0.55(+1.31%)
Jul 18, 2017 42.25 42.45 41.40 41.90 145,772 -0.50(-1.18%)
Jul 17, 2017 42.45 42.75 42.10 42.40 114,635 -0.05(-0.12%)
Jul 14, 2017 42.20 42.60 42.20 42.45 108,753 +0.20(+0.47%)
Jul 13, 2017 42.30 42.70 41.95 42.25 174,255 +0.05(+0.12%)
Jul 12, 2017 42.60 43.10 42.08 42.20 109,678 -0.15(-0.35%)
Jul 11, 2017 42.70 42.95 41.85 42.35 224,438 -0.70(-1.63%)
Jul 10, 2017 42.65 43.30 42.40 43.05 212,911 +0.35(+0.82%)
Jul 07, 2017 41.65 42.80 41.65 42.70 138,016 +1.15(+2.77%)
Jul 06, 2017 41.80 41.80 40.95 41.55 180,438 -0.50(-1.19%)
Jul 05, 2017 42.00 42.15 41.45 42.05 125,387 +0.00(+0.00%)
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.