Meritage Corp (NY: MTH )

101.17 USD -0.56 (-0.55%)
Streaming Delayed Price Updated: 9:42 AM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 44.06 44.29 43.63 43.82 348,059 -0.04(-0.09%)
May 29, 2015 44.04 44.47 43.70 43.86 437,199 -0.26(-0.59%)
May 28, 2015 43.68 44.72 43.59 44.12 395,356 +0.15(+0.34%)
May 27, 2015 44.03 44.03 43.11 43.97 608,850 -0.09(-0.20%)
May 26, 2015 44.81 44.94 43.89 44.06 380,639 -0.76(-1.70%)
May 22, 2015 45.17 44.82 44.82 44.82 403,700 -0.45(-0.99%)
May 21, 2015 45.68 46.02 45.13 45.27 420,229 -0.51(-1.11%)
May 20, 2015 45.35 46.00 44.29 45.78 898,249 +0.85(+1.89%)
May 19, 2015 44.68 45.24 44.21 44.93 838,144 +0.52(+1.17%)
May 18, 2015 43.52 44.44 43.23 44.41 723,098 +0.92(+2.12%)
May 15, 2015 42.71 43.62 42.41 43.49 717,125 +0.53(+1.23%)
May 14, 2015 43.05 43.30 42.61 42.96 303,550 +0.26(+0.61%)
May 13, 2015 43.21 43.56 42.43 42.70 274,436 -0.43(-1.00%)
May 12, 2015 42.12 43.16 41.41 43.13 452,492 +0.62(+1.46%)
May 11, 2015 43.53 43.76 42.45 42.51 500,235 -1.03(-2.37%)
May 08, 2015 44.10 44.74 43.52 43.54 403,866 +0.09(+0.21%)
May 07, 2015 42.76 44.10 42.62 43.45 692,053 +0.66(+1.54%)
May 06, 2015 42.74 42.83 41.94 42.79 393,312 +0.09(+0.21%)
May 05, 2015 43.18 43.65 42.31 42.70 461,931 -0.44(-1.02%)
May 04, 2015 43.56 44.05 42.95 43.14 390,891 -0.16(-0.37%)
May 01, 2015 42.64 43.69 42.60 43.30 564,383 +0.53(+1.24%)
Apr 30, 2015 43.64 43.87 42.41 42.77 743,729 -1.00(-2.28%)
Apr 29, 2015 45.14 45.14 43.05 43.77 492,667 -1.44(-3.19%)
Apr 28, 2015 44.41 45.22 43.87 45.21 364,290 +0.59(+1.32%)
Apr 27, 2015 45.56 45.65 44.38 44.62 494,694 -0.78(-1.72%)
Apr 24, 2015 44.19 45.65 44.12 45.40 827,810 +1.45(+3.30%)
Apr 23, 2015 43.59 46.55 43.27 43.95 1,689,187 -3.29(-6.96%)
Apr 22, 2015 47.85 48.13 47.01 47.24 477,517 -0.65(-1.36%)
Apr 21, 2015 47.40 48.43 47.23 47.89 365,057 +0.82(+1.74%)
Apr 20, 2015 47.67 47.76 46.62 47.07 736,970 -0.32(-0.68%)
Apr 17, 2015 46.79 47.42 46.02 47.39 543,696 +0.19(+0.40%)
Apr 16, 2015 47.72 47.94 46.86 47.20 295,791 -0.70(-1.46%)
Apr 15, 2015 48.42 48.56 47.67 47.90 475,430 +0.06(+0.13%)
Apr 14, 2015 47.34 48.02 46.80 47.84 555,588 +0.70(+1.48%)
Apr 13, 2015 47.85 48.02 46.87 47.14 621,814 -0.56(-1.17%)
Apr 10, 2015 48.42 48.67 47.36 47.70 1,005,277 -0.77(-1.59%)
Apr 09, 2015 48.86 49.12 47.78 48.47 760,471 -1.22(-2.46%)
Apr 08, 2015 48.76 49.86 48.76 49.69 406,905 +0.92(+1.89%)
Apr 07, 2015 49.50 49.50 48.30 48.77 344,852 -0.79(-1.59%)
Apr 06, 2015 49.15 49.90 48.78 49.56 378,962 +0.30(+0.61%)
Apr 02, 2015 48.06 49.26 49.26 49.26 556,500 +1.16(+2.41%)
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.