Meritage Corp (NY: MTH )

101.53 USD -2.90 (-2.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 51.20 51.20 51.20 0 -0.40(-0.78%)
Dec 28, 2017 51.10 51.75 50.85 51.60 246,023 +0.60(+1.18%)
Dec 27, 2017 51.00 51.55 50.86 51.00 337,531 -0.05(-0.10%)
Dec 26, 2017 50.85 51.40 50.69 51.05 234,187 +0.25(+0.49%)
Dec 22, 2017 51.00 51.60 50.60 50.80 1,082,081 +0.30(+0.59%)
Dec 21, 2017 50.10 50.85 50.00 50.50 299,703 +0.70(+1.41%)
Dec 20, 2017 49.75 49.85 49.55 49.80 340,780 +0.25(+0.50%)
Dec 19, 2017 50.75 50.75 49.40 49.55 307,230 -1.20(-2.36%)
Dec 18, 2017 50.50 51.05 50.45 50.75 578,089 +0.75(+1.50%)
Dec 15, 2017 49.50 50.20 49.30 50.00 1,194,016 +0.80(+1.63%)
Dec 14, 2017 49.90 50.05 49.15 49.20 382,778 -0.55(-1.11%)
Dec 13, 2017 50.15 50.15 49.63 49.75 374,748 -0.20(-0.40%)
Dec 12, 2017 50.65 51.05 49.87 49.95 408,925 -0.70(-1.38%)
Dec 11, 2017 51.60 51.90 50.50 50.65 291,283 -0.85(-1.65%)
Dec 08, 2017 51.70 51.70 51.05 51.50 557,372 +0.00(+0.00%)
Dec 07, 2017 51.05 51.55 50.55 605,709 +0.00(+0.00%)
Dec 06, 2017 51.70 52.25 50.95 51.10 378,652 -0.65(-1.26%)
Dec 05, 2017 53.60 53.65 51.70 51.75 464,527 -2.25(-4.17%)
Dec 04, 2017 55.05 55.40 53.95 54.00 354,819 -0.20(-0.37%)
Dec 01, 2017 54.85 55.00 53.05 54.20 524,572 -0.75(-1.36%)
Nov 30, 2017 54.55 55.50 54.30 54.95 441,499 +0.55(+1.01%)
Nov 29, 2017 53.30 54.55 53.15 54.40 438,751 +1.35(+2.54%)
Nov 28, 2017 51.60 53.10 51.45 53.05 346,521 +1.65(+3.21%)
Nov 27, 2017 51.70 51.80 51.10 51.40 248,663 -0.30(-0.58%)
Nov 24, 2017 51.60 51.95 51.15 51.70 148,553 +0.40(+0.78%)
Nov 22, 2017 51.35 51.55 50.55 51.30 220,042 -0.10(-0.19%)
Nov 21, 2017 50.80 51.40 50.60 51.40 289,707 +0.75(+1.48%)
Nov 20, 2017 50.25 50.80 50.14 50.65 184,857 +0.60(+1.20%)
Nov 17, 2017 49.35 50.95 49.35 50.05 368,544 +0.35(+0.70%)
Nov 16, 2017 50.00 50.38 49.60 49.70 216,536 +0.00(+0.00%)
Nov 15, 2017 49.80 50.15 48.75 49.70 504,952 -0.25(-0.50%)
Nov 14, 2017 49.05 50.10 48.95 49.95 377,009 +0.80(+1.63%)
Nov 13, 2017 48.15 49.30 48.12 49.15 677,523 +0.70(+1.44%)
Nov 10, 2017 47.70 48.70 47.60 48.45 233,405 +0.60(+1.25%)
Nov 09, 2017 47.35 48.30 47.30 47.85 334,163 -0.10(-0.21%)
Nov 08, 2017 47.40 48.25 46.80 47.95 297,111 +0.30(+0.63%)
Nov 07, 2017 48.30 48.45 47.42 47.65 214,660 -0.50(-1.04%)
Nov 06, 2017 47.45 48.30 47.10 48.15 264,782 +0.85(+1.80%)
Nov 03, 2017 47.05 47.85 46.85 47.30 276,111 +0.35(+0.75%)
Nov 02, 2017 49.55 49.60 46.55 46.95 515,855 -2.40(-4.86%)
Nov 01, 2017 49.10 49.65 48.85 49.35 403,399 +0.65(+1.33%)
Oct 31, 2017 48.90 49.25 48.30 48.70 466,121 -0.05(-0.10%)
Oct 30, 2017 48.20 49.30 47.95 48.75 521,154 +0.60(+1.25%)
Oct 27, 2017 48.80 49.30 47.35 48.15 403,782 -0.65(-1.33%)
Oct 26, 2017 49.00 49.30 48.65 48.80 458,330 +0.05(+0.10%)
Oct 25, 2017 49.40 50.10 48.55 48.75 383,769 -0.70(-1.42%)
Oct 24, 2017 48.85 49.67 48.85 49.45 278,343 +0.60(+1.23%)
Oct 23, 2017 48.55 48.90 48.20 48.85 201,873 +0.45(+0.93%)
Oct 20, 2017 48.65 48.65 48.20 48.40 307,739 +0.15(+0.31%)
Oct 19, 2017 48.00 48.30 47.25 48.25 258,839 +0.20(+0.42%)
Oct 18, 2017 48.15 48.35 47.80 48.05 242,091 +0.00(+0.00%)
Oct 17, 2017 47.75 48.15 47.40 48.05 162,001 +0.10(+0.21%)
Oct 16, 2017 48.40 48.55 47.90 47.95 297,966 -0.20(-0.42%)
Oct 13, 2017 48.55 48.70 48.00 48.15 349,046 -0.10(-0.21%)
Oct 12, 2017 48.05 48.45 47.97 48.25 214,632 +0.25(+0.52%)
Oct 11, 2017 47.35 48.10 47.35 48.00 223,834 +0.70(+1.48%)
Oct 10, 2017 47.30 47.50 46.75 47.30 161,246 +0.35(+0.75%)
Oct 09, 2017 47.55 47.95 46.85 46.95 237,491 -0.60(-1.26%)
Oct 06, 2017 46.80 47.70 46.80 47.55 205,557 +0.50(+1.06%)
Oct 05, 2017 46.35 47.25 46.35 47.05 266,458 +0.95(+2.06%)
Oct 04, 2017 46.00 46.25 45.40 46.10 250,889 +0.25(+0.55%)
Oct 03, 2017 45.50 45.90 45.05 45.85 579,896 +1.05(+2.34%)
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.