Meritage Corp (NY: MTH )

113.45 +2.18 (+1.96%)
Official Closing Price Updated: 4:00 PM EDT, Mar 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 34.39 34.74 34.06 34.61 307,796 +0.55(+1.61%)
Sep 29, 2016 34.24 34.72 34.02 34.06 219,279 -0.46(-1.33%)
Sep 28, 2016 34.23 34.54 33.95 34.52 230,485 +0.25(+0.73%)
Sep 27, 2016 33.83 34.43 33.65 34.27 425,277 +0.43(+1.27%)
Sep 26, 2016 33.40 33.92 33.26 33.84 350,790 +0.19(+0.56%)
Sep 23, 2016 33.58 33.89 33.31 33.65 394,993 -0.06(-0.18%)
Sep 22, 2016 33.04 33.89 32.90 33.71 515,526 +1.05(+3.21%)
Sep 21, 2016 32.40 32.73 32.04 32.67 290,874 +0.41(+1.27%)
Sep 20, 2016 32.95 32.95 32.02 32.26 252,347 -0.64(-1.94%)
Sep 19, 2016 32.99 33.76 32.79 32.89 380,830 +0.13(+0.40%)
Sep 16, 2016 33.31 33.35 32.45 32.77 462,042 -0.77(-2.29%)
Sep 15, 2016 33.75 34.02 33.31 33.53 395,551 -0.33(-0.97%)
Sep 14, 2016 34.15 34.42 33.76 33.86 240,193 -0.30(-0.88%)
Sep 13, 2016 34.93 35.16 34.03 34.16 258,594 -1.16(-3.28%)
Sep 12, 2016 34.35 35.43 34.15 35.32 215,421 +0.69(+1.99%)
Sep 09, 2016 36.03 36.03 34.50 34.63 307,794 -1.65(-4.54%)
Sep 08, 2016 36.57 36.57 36.22 36.28 184,060 -0.36(-0.98%)
Sep 07, 2016 36.04 36.78 35.89 36.63 220,479 +0.64(+1.77%)
Sep 06, 2016 36.01 36.09 35.51 36.00 122,763 +0.12(+0.33%)
Sep 02, 2016 35.87 35.88 35.88 35.88 146,579 +0.32(+0.90%)
Sep 01, 2016 35.78 36.17 35.26 35.56 196,091 -0.25(-0.70%)
Aug 31, 2016 36.04 36.04 35.42 35.81 168,426 -0.23(-0.64%)
Aug 30, 2016 35.41 36.11 35.40 36.04 272,493 +0.66(+1.86%)
Aug 29, 2016 35.65 35.93 35.37 35.38 169,359 -0.23(-0.64%)
Aug 26, 2016 35.90 36.19 35.35 35.61 409,969 -0.14(-0.39%)
Aug 25, 2016 35.40 35.92 35.37 35.75 276,002 +0.21(+0.59%)
Aug 24, 2016 35.82 35.82 35.35 35.54 300,630 -0.43(-1.19%)
Aug 23, 2016 34.91 36.20 34.81 35.97 310,809 +1.20(+3.44%)
Aug 22, 2016 34.54 34.90 34.17 34.77 373,682 +0.16(+0.46%)
Aug 19, 2016 34.63 34.72 34.30 34.61 154,579 -0.14(-0.40%)
Aug 18, 2016 34.74 34.86 34.42 34.75 158,376 +0.08(+0.23%)
Aug 17, 2016 34.94 35.07 34.49 34.67 239,754 -0.36(-1.02%)
Aug 16, 2016 35.12 35.21 34.97 35.03 206,348 -0.22(-0.62%)
Aug 15, 2016 34.96 35.59 34.82 35.25 190,485 +0.42(+1.20%)
Aug 12, 2016 35.32 35.38 34.61 34.83 300,452 -0.51(-1.44%)
Aug 11, 2016 35.35 35.57 34.94 35.34 423,063 +0.24(+0.68%)
Aug 10, 2016 35.73 35.73 34.82 35.10 331,196 -0.56(-1.57%)
Aug 09, 2016 35.57 35.70 35.32 35.66 321,187 +0.19(+0.53%)
Aug 08, 2016 35.90 35.94 35.36 35.47 206,437 -0.25(-0.70%)
Aug 05, 2016 35.61 36.03 35.57 35.72 159,914 +0.32(+0.90%)
Aug 04, 2016 35.66 35.68 34.83 35.40 399,394 -0.35(-0.98%)
Aug 03, 2016 35.09 35.91 35.06 35.75 394,764 +0.53(+1.50%)
Aug 02, 2016 36.05 36.05 34.82 35.22 539,761 -1.43(-3.89%)
Aug 01, 2016 36.17 36.65 36.02 36.65 333,492 +0.35(+0.96%)
Jul 29, 2016 37.18 37.50 36.03 36.30 855,435 -1.15(-3.06%)
Jul 28, 2016 39.88 40.09 37.42 37.44 843,251 -3.00(-7.42%)
Jul 27, 2016 40.65 41.11 40.19 40.45 526,006 +0.06(+0.15%)
Jul 26, 2016 39.75 40.50 39.45 40.39 507,202 +0.73(+1.84%)
Jul 25, 2016 39.91 40.35 39.63 39.66 287,340 -0.38(-0.95%)
Jul 22, 2016 39.79 40.20 39.46 40.04 261,358 +0.24(+0.60%)
Jul 21, 2016 39.94 40.28 39.51 39.80 146,679 -0.09(-0.23%)
Jul 20, 2016 39.45 40.10 39.34 39.89 272,557 +0.46(+1.16%)
Jul 19, 2016 39.90 40.04 39.38 39.43 201,770 -0.41(-1.03%)
Jul 18, 2016 39.96 40.05 39.44 39.84 174,494 -0.13(-0.32%)
Jul 15, 2016 39.91 40.15 39.24 39.97 331,358 +0.27(+0.68%)
Jul 14, 2016 40.20 40.25 39.66 39.70 381,003 -0.26(-0.65%)
Jul 13, 2016 40.13 40.58 39.56 39.96 464,098 +0.10(+0.25%)
Jul 12, 2016 39.38 40.03 39.22 39.86 321,336 +0.70(+1.78%)
Jul 11, 2016 39.07 39.20 38.42 39.16 528,243 -0.65(-1.63%)
Jul 08, 2016 39.24 40.31 38.83 39.81 793,265 +0.98(+2.52%)
Jul 07, 2016 38.32 38.90 38.16 38.83 476,418 +0.43(+1.12%)
Jul 06, 2016 37.27 38.40 37.00 38.40 415,249 +1.01(+2.69%)
Jul 05, 2016 37.59 37.59 36.87 37.39 219,343 -0.42(-1.11%)
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.