Meritage Corp (NY: MTH )

72.61 -1.80 (-2.41%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 47.91 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.