Meritage Corp (NY: MTH )

119.58 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 35.45 35.80 34.90 35.55 476,867 -0.25(-0.70%)
Feb 27, 2017 34.50 35.85 34.15 35.80 427,183 +1.25(+3.62%)
Feb 24, 2017 34.15 34.70 33.80 34.55 205,149 +0.20(+0.58%)
Feb 23, 2017 34.70 34.75 34.10 34.35 202,801 -0.25(-0.72%)
Feb 22, 2017 34.60 34.85 34.25 34.60 179,462 +0.35(+1.02%)
Feb 21, 2017 34.15 34.60 33.90 34.25 377,981 +0.10(+0.29%)
Feb 17, 2017 34.15 34.15 34.15 0 +0.05(+0.15%)
Feb 16, 2017 34.35 34.60 33.85 34.10 317,655 -0.25(-0.73%)
Feb 15, 2017 33.90 34.90 33.85 34.35 397,529 +0.25(+0.73%)
Feb 14, 2017 33.95 34.20 33.83 34.10 306,768 -0.30(-0.87%)
Feb 13, 2017 34.85 35.00 34.28 34.40 181,734 -0.35(-1.01%)
Feb 10, 2017 33.95 34.80 33.95 34.75 412,604 +1.00(+2.96%)
Feb 09, 2017 33.95 34.00 33.40 33.75 423,068 -0.30(-0.88%)
Feb 08, 2017 33.70 34.20 33.50 34.05 390,336 +0.20(+0.59%)
Feb 07, 2017 34.50 34.50 33.70 33.85 363,076 -0.60(-1.74%)
Feb 06, 2017 34.75 35.30 34.35 34.45 495,675 -0.60(-1.71%)
Feb 03, 2017 34.65 35.10 34.50 35.05 393,055 +0.65(+1.89%)
Feb 02, 2017 34.60 35.25 34.35 34.40 420,216 -0.35(-1.01%)
Feb 01, 2017 36.20 36.20 34.30 34.75 643,269 -2.00(-5.44%)
Jan 31, 2017 36.80 37.00 35.70 36.75 488,588 -0.10(-0.27%)
Jan 30, 2017 36.05 36.85 35.25 36.85 484,297 -0.05(-0.14%)
Jan 27, 2017 37.50 37.50 36.45 36.90 194,444 -0.65(-1.73%)
Jan 26, 2017 37.30 37.85 37.25 37.55 153,849 +0.25(+0.67%)
Jan 25, 2017 36.80 37.79 36.80 37.30 203,157 +0.55(+1.50%)
Jan 24, 2017 35.20 36.90 34.95 36.75 516,954 +1.95(+5.60%)
Jan 23, 2017 34.55 35.10 34.30 34.80 181,642 +0.05(+0.14%)
Jan 20, 2017 34.60 35.10 34.45 34.75 119,071 +0.20(+0.58%)
Jan 19, 2017 35.25 35.65 34.45 34.55 136,191 -0.75(-2.12%)
Jan 18, 2017 35.35 35.60 34.85 35.30 129,067 +0.00(+0.00%)
Jan 17, 2017 35.10 35.75 34.85 35.30 128,944 -0.05(-0.14%)
Jan 13, 2017 35.35 35.35 35.35 0 -0.10(-0.28%)
Jan 12, 2017 35.70 35.70 34.40 35.45 170,391 -0.50(-1.39%)
Jan 11, 2017 35.30 35.97 34.75 35.95 214,454 +0.75(+2.13%)
Jan 10, 2017 34.55 35.40 34.55 35.20 218,309 +0.85(+2.47%)
Jan 09, 2017 34.50 34.80 34.10 34.35 213,243 -0.35(-1.01%)
Jan 06, 2017 35.85 36.45 34.60 34.70 216,293 -1.55(-4.28%)
Jan 05, 2017 36.25 36.40 35.75 36.25 163,659 -0.15(-0.41%)
Jan 04, 2017 35.55 36.70 35.50 36.40 228,161 +0.95(+2.68%)
Jan 03, 2017 35.35 35.75 34.85 35.45 215,721 +0.65(+1.87%)
Dec 30, 2016 34.80 34.80 34.80 0 -1.35(-3.73%)
Dec 29, 2016 35.60 36.45 35.60 36.15 226,926 +0.65(+1.83%)
Dec 28, 2016 36.05 36.30 35.10 35.50 130,330 -0.50(-1.39%)
Dec 27, 2016 35.85 36.25 35.65 36.00 208,394 +0.15(+0.42%)
Dec 23, 2016 35.85 35.85 35.85 0 -0.20(-0.55%)
Dec 22, 2016 37.20 37.20 35.95 36.05 141,633 -0.95(-2.57%)
Dec 21, 2016 36.60 37.15 36.55 37.00 120,268 +0.30(+0.82%)
Dec 20, 2016 36.95 37.20 36.55 36.70 144,272 -0.15(-0.41%)
Dec 19, 2016 36.60 37.45 36.60 36.85 220,653 +0.25(+0.68%)
Dec 16, 2016 35.90 36.85 35.85 36.60 1,954,970 +0.90(+2.52%)
Dec 15, 2016 36.60 37.45 35.15 35.70 448,817 -0.85(-2.33%)
Dec 14, 2016 37.70 38.15 36.40 36.55 248,739 -1.15(-3.05%)
Dec 13, 2016 38.25 38.45 37.45 37.70 499,022 -0.35(-0.92%)
Dec 12, 2016 38.35 38.55 37.85 38.05 186,891 -0.35(-0.91%)
Dec 09, 2016 39.00 39.00 38.05 38.40 296,496 -0.55(-1.41%)
Dec 08, 2016 37.85 38.95 37.70 38.95 463,728 +1.15(+3.04%)
Dec 07, 2016 36.65 37.90 36.50 37.80 227,510 +1.10(+3.00%)
Dec 06, 2016 36.25 36.75 35.69 36.70 309,421 +0.85(+2.37%)
Dec 05, 2016 35.50 36.15 35.50 35.85 255,681 +0.75(+2.14%)
Dec 02, 2016 35.00 35.80 35.00 35.10 174,762 +0.00(+0.00%)
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.