Meritage Corp (NY: MTH )

118.04 USD +5.66 (+5.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 35.70 36.68 35.69 36.46 257,752 +0.72(+2.01%)
Mar 30, 2016 36.23 36.36 35.52 35.74 195,146 -0.38(-1.05%)
Mar 29, 2016 35.12 36.25 34.90 36.12 425,256 +1.13(+3.23%)
Mar 28, 2016 33.87 35.32 33.22 34.99 292,454 +1.29(+3.83%)
Mar 24, 2016 33.65 33.70 33.70 33.70 581,000 +0.06(+0.18%)
Mar 23, 2016 34.95 34.95 33.62 33.64 319,624 -1.50(-4.27%)
Mar 22, 2016 35.19 35.51 35.02 35.14 137,319 -0.23(-0.65%)
Mar 21, 2016 36.27 36.30 35.22 35.37 137,946 -0.82(-2.27%)
Mar 18, 2016 36.00 36.52 35.97 36.19 295,110 +0.45(+1.26%)
Mar 17, 2016 34.93 36.07 34.88 35.74 280,539 +0.73(+2.09%)
Mar 16, 2016 34.13 35.11 33.83 35.01 221,158 +0.69(+2.01%)
Mar 15, 2016 34.49 34.78 34.04 34.32 187,255 -0.42(-1.21%)
Mar 14, 2016 35.12 35.22 34.35 34.74 169,245 -0.52(-1.47%)
Mar 11, 2016 34.34 35.33 34.18 35.26 234,043 +1.26(+3.71%)
Mar 10, 2016 34.88 35.28 33.64 34.00 200,688 -0.66(-1.90%)
Mar 09, 2016 34.32 34.88 33.86 34.66 126,592 +0.44(+1.29%)
Mar 08, 2016 35.29 35.58 34.14 34.22 438,553 -1.28(-3.61%)
Mar 07, 2016 34.26 35.70 34.02 35.50 443,314 +1.11(+3.23%)
Mar 04, 2016 34.53 34.76 33.88 34.39 284,982 -0.21(-0.61%)
Mar 03, 2016 34.10 34.88 34.06 34.60 236,107 +0.63(+1.85%)
Mar 02, 2016 33.33 34.02 33.18 33.97 337,764 +0.52(+1.55%)
Mar 01, 2016 32.60 33.45 32.36 33.45 307,951 +0.98(+3.02%)
Feb 29, 2016 31.88 32.89 31.77 32.47 407,024 +0.59(+1.85%)
Feb 26, 2016 32.25 32.59 31.52 31.88 247,633 -0.26(-0.81%)
Feb 25, 2016 31.53 32.23 31.34 32.14 215,528 +0.52(+1.64%)
Feb 24, 2016 31.24 31.65 30.63 31.62 261,603 +0.04(+0.13%)
Feb 23, 2016 31.48 31.71 30.56 31.58 362,267 +0.11(+0.35%)
Feb 22, 2016 30.90 31.52 30.69 31.47 235,465 +1.01(+3.32%)
Feb 19, 2016 30.05 30.81 30.05 30.46 339,858 +0.36(+1.20%)
Feb 18, 2016 30.62 30.65 29.80 30.10 360,448 -0.40(-1.31%)
Feb 17, 2016 30.89 31.24 30.29 30.50 401,605 -0.52(-1.68%)
Feb 16, 2016 30.38 31.05 29.81 31.02 411,989 +0.79(+2.61%)
Feb 12, 2016 28.70 30.23 30.23 30.23 447,300 +1.75(+6.14%)
Feb 11, 2016 29.14 29.40 27.98 28.48 558,655 -1.29(-4.33%)
Feb 10, 2016 30.04 30.61 29.22 29.77 421,153 +0.43(+1.47%)
Feb 09, 2016 29.14 29.98 28.64 29.34 356,107 -0.27(-0.91%)
Feb 08, 2016 30.21 30.21 29.08 29.61 410,362 -1.05(-3.42%)
Feb 05, 2016 30.98 31.30 30.18 30.66 542,161 -0.62(-1.98%)
Feb 04, 2016 30.05 31.91 30.05 31.28 725,316 +1.07(+3.54%)
Feb 03, 2016 31.11 31.15 29.35 30.21 504,596 -0.44(-1.44%)
Feb 02, 2016 31.86 31.96 30.45 30.65 792,971 -1.50(-4.67%)
Feb 01, 2016 32.69 33.02 32.02 32.15 568,688 -0.86(-2.61%)
Jan 29, 2016 31.88 33.60 31.88 33.01 1,033,410 +1.09(+3.41%)
Jan 28, 2016 29.82 33.70 29.62 31.92 1,723,674 +3.93(+14.04%)
Jan 27, 2016 27.97 28.90 27.78 27.99 886,163 -0.11(-0.39%)
Jan 26, 2016 27.45 28.91 26.95 28.10 852,549 +0.93(+3.42%)
Jan 25, 2016 27.91 27.91 26.88 27.17 329,098 -0.95(-3.38%)
Jan 22, 2016 27.14 28.74 27.14 28.12 572,030 +1.26(+4.69%)
Jan 21, 2016 27.32 27.97 26.37 26.86 866,587 -0.33(-1.21%)
Jan 20, 2016 26.54 27.57 25.48 27.19 676,836 -0.20(-0.73%)
Jan 19, 2016 29.02 29.28 27.01 27.39 760,756 -1.46(-5.06%)
Jan 15, 2016 28.51 28.85 28.85 28.85 399,400 -0.19(-0.65%)
Jan 14, 2016 29.27 29.63 28.71 29.04 600,172 -0.17(-0.58%)
Jan 13, 2016 29.07 30.77 28.50 29.21 819,555 +0.14(+0.48%)
Jan 12, 2016 28.87 29.20 27.86 29.07 552,775 +0.45(+1.57%)
Jan 11, 2016 28.80 28.99 28.29 28.62 695,667 +0.05(+0.18%)
Jan 08, 2016 30.32 30.32 28.45 28.57 585,324 -1.68(-5.55%)
Jan 07, 2016 32.02 32.02 30.14 30.25 507,265 -1.97(-6.11%)
Jan 06, 2016 32.53 33.04 31.79 32.22 459,316 -0.80(-2.42%)
Jan 05, 2016 33.64 33.78 32.84 33.02 286,886 +0.14(+0.43%)
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.