Meritage Corp (NY: MTH )

120.54 USD +2.60 (+2.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 36.49 36.97 36.05 36.52 464,490 +0.43(+1.19%)
Sep 29, 2015 36.62 37.03 35.60 36.09 591,312 -0.39(-1.07%)
Sep 28, 2015 38.43 38.43 35.74 36.48 727,814 -2.01(-5.22%)
Sep 25, 2015 38.32 38.87 37.99 38.49 408,322 +0.51(+1.34%)
Sep 24, 2015 37.08 38.09 36.42 37.98 502,907 +0.49(+1.31%)
Sep 23, 2015 37.42 38.14 37.26 37.49 518,061 +0.23(+0.62%)
Sep 22, 2015 37.77 37.84 36.63 37.26 682,670 -0.90(-2.36%)
Sep 21, 2015 39.30 39.48 38.00 38.16 581,864 -0.87(-2.23%)
Sep 18, 2015 38.71 39.80 38.71 39.03 847,063 -0.44(-1.11%)
Sep 17, 2015 38.74 40.18 38.66 39.47 802,352 +0.64(+1.65%)
Sep 16, 2015 39.01 39.06 38.40 38.83 603,152 -0.26(-0.67%)
Sep 15, 2015 38.93 39.24 38.68 39.09 269,007 +0.27(+0.70%)
Sep 14, 2015 38.88 39.20 38.41 38.82 567,806 -0.09(-0.23%)
Sep 11, 2015 38.25 38.91 38.16 38.91 744,840 +1.07(+2.83%)
Sep 10, 2015 38.99 39.61 36.12 37.84 2,636,274 -3.68(-8.86%)
Sep 09, 2015 42.49 42.49 41.33 41.52 310,613 -0.68(-1.61%)
Sep 08, 2015 41.58 42.41 41.22 42.20 236,029 +1.24(+3.03%)
Sep 04, 2015 41.15 40.96 40.96 40.96 180,000 -0.80(-1.92%)
Sep 03, 2015 41.76 42.19 41.41 41.76 231,417 +0.38(+0.92%)
Sep 02, 2015 40.84 41.38 40.31 41.38 255,878 +1.00(+2.48%)
Sep 01, 2015 41.38 41.82 40.12 40.38 508,035 -1.76(-4.18%)
Aug 31, 2015 41.41 42.40 41.21 42.14 281,108 +0.44(+1.06%)
Aug 28, 2015 41.57 42.14 41.20 41.70 362,277 +0.11(+0.26%)
Aug 27, 2015 40.90 42.01 40.02 41.59 476,580 +1.06(+2.62%)
Aug 26, 2015 39.83 40.59 38.95 40.53 459,661 +1.19(+3.02%)
Aug 25, 2015 40.91 41.11 39.30 39.34 622,054 -0.87(-2.16%)
Aug 24, 2015 41.28 43.18 40.50 40.21 745,466 -2.67(-6.23%)
Aug 21, 2015 43.33 43.65 42.34 42.88 524,736 -1.17(-2.66%)
Aug 20, 2015 44.94 45.37 43.73 44.05 605,969 -1.32(-2.91%)
Aug 19, 2015 45.51 46.02 44.97 45.37 428,689 -0.29(-0.64%)
Aug 18, 2015 44.46 46.25 44.46 45.66 593,447 +1.23(+2.77%)
Aug 17, 2015 43.18 44.47 42.85 44.43 345,166 +1.08(+2.49%)
Aug 14, 2015 43.15 43.52 42.81 43.35 268,557 -0.05(-0.12%)
Aug 13, 2015 42.45 43.94 41.96 43.40 521,823 +1.02(+2.41%)
Aug 12, 2015 42.68 43.17 41.18 42.38 500,289 -0.90(-2.08%)
Aug 11, 2015 43.03 43.71 42.89 43.28 349,352 +0.08(+0.19%)
Aug 10, 2015 42.70 43.41 42.58 43.20 310,786 +0.74(+1.74%)
Aug 07, 2015 42.12 42.49 41.90 42.46 463,949 +0.27(+0.64%)
Aug 06, 2015 42.62 42.92 42.03 42.19 407,561 -0.34(-0.80%)
Aug 05, 2015 43.40 43.61 42.21 42.53 283,012 -0.61(-1.41%)
Aug 04, 2015 43.88 44.05 43.05 43.14 244,880 -0.90(-2.04%)
Aug 03, 2015 44.92 45.15 43.64 44.04 396,474 -1.06(-2.35%)
Jul 31, 2015 45.14 45.33 44.10 45.10 564,638 +0.17(+0.38%)
Jul 30, 2015 45.42 45.57 43.67 44.93 772,201 -0.81(-1.77%)
Jul 29, 2015 45.29 46.15 44.36 45.74 718,552 -0.33(-0.72%)
Jul 28, 2015 46.11 46.28 44.91 46.07 824,981 +0.42(+0.92%)
Jul 27, 2015 45.92 46.30 45.47 45.65 352,203 -0.54(-1.17%)
Jul 24, 2015 47.21 47.21 45.56 46.19 611,287 -1.06(-2.24%)
Jul 23, 2015 47.81 48.00 46.17 47.25 601,570 -0.37(-0.78%)
Jul 22, 2015 46.86 48.13 46.86 47.62 407,757 +0.61(+1.30%)
Jul 21, 2015 46.75 47.62 46.45 47.01 350,008 +0.28(+0.60%)
Jul 20, 2015 47.52 47.54 46.25 46.73 417,025 -0.79(-1.66%)
Jul 17, 2015 48.01 48.12 47.20 47.52 278,618 -0.36(-0.75%)
Jul 16, 2015 47.86 48.18 47.44 47.88 348,056 +0.16(+0.34%)
Jul 15, 2015 49.06 49.10 47.52 47.72 602,373 -1.43(-2.91%)
Jul 14, 2015 48.55 49.25 48.25 49.15 425,518 +0.53(+1.09%)
Jul 13, 2015 48.86 48.95 48.44 48.62 338,806 +0.00(+0.00%)
Jul 10, 2015 48.13 48.84 47.77 48.62 318,632 +0.64(+1.33%)
Jul 09, 2015 48.10 48.49 47.92 47.98 686,828 +0.55(+1.16%)
Jul 08, 2015 47.15 47.64 47.12 47.43 684,990 -0.19(-0.40%)
Jul 07, 2015 46.81 47.68 46.09 47.62 526,531 +0.74(+1.58%)
Jul 06, 2015 46.76 47.89 46.30 46.88 484,850 -0.34(-0.72%)
Jul 02, 2015 47.52 47.22 47.22 47.22 226,300 -0.15(-0.32%)
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.