Meritage Corp (NY: MTH )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 38.23 38.55 37.79 38.25 386,800 -0.14(-0.36%)
Nov 29, 2018 38.88 39.18 38.24 38.39 415,961 -0.59(-1.51%)
Nov 28, 2018 38.01 39.08 36.82 38.98 574,021 +1.08(+2.85%)
Nov 27, 2018 37.94 38.56 37.81 37.90 314,295 -0.21(-0.55%)
Nov 26, 2018 38.85 38.87 37.80 38.11 454,563 -0.34(-0.88%)
Nov 23, 2018 38.00 38.94 37.97 38.45 141,200 +0.20(+0.52%)
Nov 21, 2018 38.25 38.25 38.25 0 +0.58(+1.54%)
Nov 20, 2018 36.65 38.18 36.65 37.67 892,860 +0.50(+1.35%)
Nov 19, 2018 37.07 37.74 36.72 37.17 376,197 +0.02(+0.05%)
Nov 16, 2018 35.79 37.39 35.79 37.15 475,400 +0.97(+2.68%)
Nov 15, 2018 36.84 36.95 34.99 36.18 1,015,931 -1.55(-4.11%)
Nov 14, 2018 38.68 39.30 37.64 37.73 771,167 -0.49(-1.28%)
Nov 13, 2018 37.47 38.88 37.35 38.22 989,133 +0.95(+2.55%)
Nov 12, 2018 37.68 38.36 37.18 37.27 492,506 -0.74(-1.95%)
Nov 09, 2018 37.97 39.01 37.90 38.01 597,600 -0.11(-0.29%)
Nov 08, 2018 37.63 38.99 36.47 38.12 777,638 -0.41(-1.06%)
Nov 07, 2018 38.78 38.78 37.67 38.53 327,728 +0.18(+0.47%)
Nov 06, 2018 38.19 38.75 37.55 38.35 845,429 -0.23(-0.60%)
Nov 05, 2018 38.16 38.68 37.90 38.58 621,570 +0.44(+1.15%)
Nov 02, 2018 38.18 38.42 37.20 38.14 892,300 +0.23(+0.61%)
Nov 01, 2018 37.45 38.64 36.92 37.91 978,110 +0.66(+1.77%)
Oct 31, 2018 37.75 37.80 36.04 37.25 1,704,281 +0.11(+0.30%)
Oct 30, 2018 35.04 37.33 34.78 37.14 1,641,903 +2.06(+5.87%)
Oct 29, 2018 37.00 37.00 34.58 35.08 1,130,190 -1.52(-4.15%)
Oct 26, 2018 35.19 37.45 34.92 36.60 1,329,000 +0.73(+2.04%)
Oct 25, 2018 33.55 36.33 33.07 35.87 1,868,650 +3.11(+9.49%)
Oct 24, 2018 33.22 34.27 32.70 32.76 666,639 -0.52(-1.56%)
Oct 23, 2018 32.04 33.84 32.02 33.28 656,410 +0.92(+2.84%)
Oct 22, 2018 33.86 33.97 32.12 32.36 672,459 -0.75(-2.27%)
Oct 19, 2018 34.65 34.74 32.89 33.11 597,200 -1.35(-3.92%)
Oct 18, 2018 34.24 35.50 34.10 34.46 663,422 -0.05(-0.14%)
Oct 17, 2018 34.57 34.73 33.29 34.51 1,235,988 -1.49(-4.14%)
Oct 16, 2018 35.49 36.16 35.05 36.00 409,988 +0.96(+2.74%)
Oct 15, 2018 34.70 35.28 34.58 35.04 559,122 +0.25(+0.72%)
Oct 12, 2018 36.12 36.12 34.54 34.79 410,200 -0.77(-2.17%)
Oct 11, 2018 36.04 36.83 35.54 35.56 683,166 -1.13(-3.08%)
Oct 10, 2018 37.06 37.78 36.68 36.69 618,659 -0.46(-1.24%)
Oct 09, 2018 38.02 38.17 37.13 37.15 475,726 -0.98(-2.57%)
Oct 08, 2018 37.59 38.26 37.53 38.13 423,647 +0.29(+0.77%)
Oct 05, 2018 37.95 38.19 36.91 37.84 697,900 -0.13(-0.34%)
Oct 04, 2018 38.50 38.50 37.52 37.97 415,102 -0.80(-2.06%)
Oct 03, 2018 39.97 40.02 38.48 38.77 485,692 -1.18(-2.95%)
Oct 02, 2018 39.31 40.06 39.26 39.95 760,053 +0.55(+1.40%)
Oct 01, 2018 40.10 40.16 39.34 39.40 410,834 -0.50(-1.25%)
Sep 28, 2018 40.25 40.95 39.83 39.90 435,300 -0.40(-0.99%)
Sep 27, 2018 41.25 41.25 40.20 40.30 457,313 -1.05(-2.54%)
Sep 26, 2018 42.15 42.40 41.25 41.35 400,145 -0.80(-1.90%)
Sep 25, 2018 42.15 42.20 41.65 42.15 236,938 +0.25(+0.60%)
Sep 24, 2018 42.85 42.85 41.85 41.90 339,894 -1.25(-2.90%)
Sep 21, 2018 43.50 43.70 42.10 43.15 775,900 -0.90(-2.04%)
Sep 20, 2018 44.60 44.60 43.10 44.05 445,596 -0.30(-0.68%)
Sep 19, 2018 44.75 45.25 44.15 44.35 331,771 -0.40(-0.89%)
Sep 18, 2018 45.05 45.60 44.75 44.75 381,730 -0.25(-0.56%)
Sep 17, 2018 45.00 45.40 44.85 45.00 408,605 +0.00(+0.00%)
Sep 14, 2018 44.15 45.25 43.60 45.00 341,800 +1.00(+2.27%)
Sep 13, 2018 44.25 44.25 43.05 44.00 259,063 -0.20(-0.45%)
Sep 12, 2018 43.85 44.32 43.60 44.20 234,235 +0.35(+0.80%)
Sep 11, 2018 42.90 44.10 42.70 43.85 204,779 +0.80(+1.86%)
Sep 10, 2018 43.15 43.70 42.95 43.05 133,712 +0.10(+0.23%)
Sep 07, 2018 43.30 43.30 42.47 42.95 352,100 -0.65(-1.49%)
Sep 06, 2018 43.80 44.45 43.45 43.60 330,046 -0.10(-0.23%)
Sep 05, 2018 43.10 43.85 42.80 43.70 200,745 +0.60(+1.39%)
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.