Meritage Corp (NY: MTH )

117.94 USD -0.10 (-0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 41.85 42.65 41.85 42.20 251,939 +0.50(+1.20%)
Jun 29, 2017 42.40 42.40 41.20 41.70 227,257 -0.70(-1.65%)
Jun 28, 2017 41.25 42.40 41.05 42.40 258,114 +1.40(+3.41%)
Jun 27, 2017 40.85 41.15 40.70 41.00 275,911 +0.10(+0.24%)
Jun 26, 2017 40.85 41.10 40.75 40.90 213,594 +0.25(+0.62%)
Jun 23, 2017 40.45 41.10 40.15 40.65 281,476 +0.25(+0.62%)
Jun 22, 2017 40.85 40.85 40.35 40.40 147,535 -0.40(-0.98%)
Jun 21, 2017 40.80 41.15 40.50 40.80 251,000 +0.05(+0.12%)
Jun 20, 2017 41.00 41.50 40.55 40.75 509,465 +0.05(+0.12%)
Jun 19, 2017 40.40 41.10 40.35 40.70 223,130 +0.45(+1.12%)
Jun 16, 2017 39.95 40.50 39.90 40.25 364,687 -0.25(-0.62%)
Jun 15, 2017 40.85 41.35 40.50 40.50 199,783 -0.75(-1.82%)
Jun 14, 2017 41.00 41.75 40.70 41.25 402,695 +0.30(+0.73%)
Jun 13, 2017 40.45 41.05 40.25 40.95 210,488 +0.60(+1.49%)
Jun 12, 2017 40.05 40.90 40.00 40.35 284,674 +0.20(+0.50%)
Jun 09, 2017 40.25 40.50 39.75 40.15 393,051 +0.05(+0.12%)
Jun 08, 2017 40.40 40.85 39.90 40.10 327,809 -0.25(-0.62%)
Jun 07, 2017 40.30 40.60 40.00 40.35 249,174 +0.20(+0.50%)
Jun 06, 2017 40.25 40.65 39.90 40.15 231,547 -0.35(-0.86%)
Jun 05, 2017 41.10 41.10 40.30 40.50 179,699 -0.60(-1.46%)
Jun 02, 2017 40.55 41.30 40.55 41.10 255,492 +0.55(+1.36%)
Jun 01, 2017 40.05 40.60 39.80 40.55 175,610 +0.65(+1.63%)
May 31, 2017 40.60 40.60 39.50 39.90 221,336 -0.55(-1.36%)
May 30, 2017 40.35 40.65 39.90 40.45 231,804 +0.10(+0.25%)
May 26, 2017 40.35 40.55 40.15 40.35 139,788 -0.15(-0.37%)
May 25, 2017 40.90 41.05 40.25 40.50 181,413 -0.15(-0.37%)
May 24, 2017 40.15 40.85 39.90 40.65 277,294 +0.40(+0.99%)
May 23, 2017 41.20 41.40 40.17 40.25 210,169 -0.60(-1.47%)
May 22, 2017 40.70 41.70 39.80 40.85 320,530 +0.25(+0.62%)
May 19, 2017 39.85 40.75 39.85 40.60 286,406 +0.80(+2.01%)
May 18, 2017 39.35 40.03 39.15 39.80 156,297 +0.40(+1.02%)
May 17, 2017 40.95 40.75 39.22 39.40 394,097 -1.55(-3.79%)
May 16, 2017 41.25 41.25 40.60 40.95 428,051 -0.10(-0.24%)
May 15, 2017 40.35 41.50 40.35 41.05 557,368 +0.85(+2.11%)
May 12, 2017 39.90 40.38 39.60 40.20 248,752 +0.10(+0.25%)
May 11, 2017 39.95 40.33 39.70 40.10 273,738 +0.05(+0.12%)
May 10, 2017 39.90 40.30 39.40 40.05 469,878 +0.00(+0.00%)
May 09, 2017 38.65 40.20 38.65 40.05 450,337 +1.45(+3.76%)
May 08, 2017 38.35 38.70 38.20 38.60 217,569 +0.25(+0.65%)
May 05, 2017 38.35 38.45 37.90 38.35 192,123 +0.15(+0.39%)
May 04, 2017 38.15 38.50 37.90 38.20 194,850 +0.25(+0.66%)
May 03, 2017 38.10 38.25 37.70 37.95 227,837 -0.20(-0.52%)
May 02, 2017 38.40 38.60 37.95 38.15 359,587 -0.35(-0.91%)
May 01, 2017 39.00 39.20 38.45 38.50 348,458 -0.45(-1.16%)
Apr 28, 2017 40.30 40.30 38.55 38.95 729,501 -1.35(-3.35%)
Apr 27, 2017 40.00 40.40 38.90 40.30 335,885 +0.65(+1.64%)
Apr 26, 2017 38.90 39.85 38.60 39.65 539,281 +0.90(+2.32%)
Apr 25, 2017 38.90 39.00 38.15 38.75 382,859 -0.25(-0.64%)
Apr 24, 2017 39.70 39.85 38.80 39.00 459,074 -0.05(-0.13%)
Apr 21, 2017 38.50 39.25 38.35 39.05 434,741 +0.50(+1.30%)
Apr 20, 2017 39.00 39.15 37.60 38.55 525,782 -0.25(-0.64%)
Apr 19, 2017 39.15 39.35 38.60 38.80 306,713 -0.20(-0.51%)
Apr 18, 2017 38.65 39.25 38.30 39.00 315,928 +0.20(+0.52%)
Apr 17, 2017 38.15 38.85 37.90 38.80 292,428 +0.85(+2.24%)
Apr 13, 2017 37.80 38.50 37.80 37.95 219,199 +0.15(+0.40%)
Apr 12, 2017 38.05 38.15 37.60 37.80 232,350 -0.35(-0.92%)
Apr 11, 2017 37.65 38.38 37.55 38.15 339,347 +0.50(+1.33%)
Apr 10, 2017 37.10 37.95 37.10 37.65 337,858 +0.55(+1.48%)
Apr 07, 2017 36.95 37.30 36.88 37.10 309,899 -0.05(-0.13%)
Apr 06, 2017 36.60 37.45 36.30 37.15 441,437 +0.65(+1.78%)
Apr 05, 2017 37.05 37.50 36.45 36.50 448,863 -0.50(-1.35%)
Apr 04, 2017 37.25 37.40 36.85 37.00 526,502 -0.20(-0.54%)
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.