Meritage Corp (NY: MTH )

106.48 USD +2.70 (+2.60%)
Streaming Delayed Price Updated: 11:02 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 37.56 37.59 37.05 37.31 369,357 -0.08(-0.21%)
Nov 27, 2015 37.59 37.76 37.28 37.39 95,314 -0.23(-0.61%)
Nov 25, 2015 36.90 37.62 37.62 37.62 250,500 +0.85(+2.31%)
Nov 24, 2015 36.03 36.86 35.82 36.77 216,905 +0.58(+1.60%)
Nov 23, 2015 35.86 36.69 35.79 36.19 263,895 +0.20(+0.56%)
Nov 20, 2015 35.69 36.05 35.40 35.99 285,269 +0.59(+1.67%)
Nov 19, 2015 35.37 35.60 35.12 35.40 461,451 +0.07(+0.20%)
Nov 18, 2015 34.80 35.40 34.67 35.33 422,695 +0.40(+1.15%)
Nov 17, 2015 35.14 35.80 34.83 34.93 384,166 +0.01(+0.03%)
Nov 16, 2015 34.10 34.98 33.80 34.92 573,315 +0.73(+2.14%)
Nov 13, 2015 34.91 35.25 34.15 34.19 547,228 -0.78(-2.23%)
Nov 12, 2015 35.96 35.97 34.91 34.97 424,320 -1.41(-3.88%)
Nov 11, 2015 35.35 36.65 35.21 36.38 486,717 +1.07(+3.03%)
Nov 10, 2015 34.32 35.45 34.14 35.31 449,651 +1.01(+2.94%)
Nov 09, 2015 35.22 35.47 33.74 34.30 343,197 -0.81(-2.31%)
Nov 06, 2015 35.17 35.50 34.50 35.11 444,694 -0.30(-0.85%)
Nov 05, 2015 35.92 35.92 35.00 35.41 445,051 -0.40(-1.12%)
Nov 04, 2015 36.01 36.43 35.44 35.81 411,078 -0.08(-0.22%)
Nov 03, 2015 35.02 36.10 34.36 35.89 763,745 +0.73(+2.08%)
Nov 02, 2015 35.18 35.78 35.02 35.16 721,074 -0.10(-0.28%)
Oct 30, 2015 34.89 36.27 34.13 35.26 1,285,597 -0.19(-0.54%)
Oct 29, 2015 36.77 37.74 35.36 35.45 1,264,985 -3.81(-9.70%)
Oct 28, 2015 38.79 39.68 37.77 39.26 796,435 +0.55(+1.42%)
Oct 27, 2015 40.23 40.23 38.12 38.71 672,796 -1.76(-4.35%)
Oct 26, 2015 40.31 40.65 39.39 40.47 458,058 +0.08(+0.20%)
Oct 23, 2015 40.15 40.66 39.29 40.39 370,752 +0.45(+1.13%)
Oct 22, 2015 40.60 40.60 39.20 39.94 381,163 -0.78(-1.92%)
Oct 21, 2015 40.84 41.33 40.00 40.72 319,367 +0.00(+0.00%)
Oct 20, 2015 40.23 41.20 40.23 40.72 245,748 +0.49(+1.22%)
Oct 19, 2015 39.44 40.49 39.44 40.23 372,598 +0.68(+1.72%)
Oct 16, 2015 39.39 39.87 38.74 39.55 345,795 +0.26(+0.66%)
Oct 15, 2015 38.54 39.35 38.06 39.29 332,630 +0.93(+2.42%)
Oct 14, 2015 39.47 39.65 37.97 38.36 560,598 -1.20(-3.03%)
Oct 13, 2015 39.84 41.16 39.46 39.56 434,578 -0.55(-1.37%)
Oct 12, 2015 39.96 40.29 39.43 40.11 338,597 +0.24(+0.60%)
Oct 09, 2015 39.90 40.05 39.24 39.87 380,243 +0.06(+0.15%)
Oct 08, 2015 38.90 40.03 38.79 39.81 400,067 +0.93(+2.39%)
Oct 07, 2015 37.96 38.92 37.58 38.88 406,622 +1.17(+3.10%)
Oct 06, 2015 38.84 39.26 37.61 37.71 497,408 -1.25(-3.21%)
Oct 05, 2015 37.49 39.13 37.22 38.96 375,745 +1.82(+4.90%)
Oct 02, 2015 36.76 37.18 36.00 37.14 351,152 +0.03(+0.08%)
Oct 01, 2015 36.56 37.29 36.26 37.11 448,083 +0.59(+1.62%)
Sep 30, 2015 36.49 36.97 36.05 36.52 464,490 +0.43(+1.19%)
Sep 29, 2015 36.62 37.03 35.60 36.09 591,312 -0.39(-1.07%)
Sep 28, 2015 38.43 38.43 35.74 36.48 727,814 -2.01(-5.22%)
Sep 25, 2015 38.32 38.87 37.99 38.49 408,322 +0.51(+1.34%)
Sep 24, 2015 37.08 38.09 36.42 37.98 502,907 +0.49(+1.31%)
Sep 23, 2015 37.42 38.14 37.26 37.49 518,061 +0.23(+0.62%)
Sep 22, 2015 37.77 37.84 36.63 37.26 682,670 -0.90(-2.36%)
Sep 21, 2015 39.30 39.48 38.00 38.16 581,864 -0.87(-2.23%)
Sep 18, 2015 38.71 39.80 38.71 39.03 847,063 -0.44(-1.11%)
Sep 17, 2015 38.74 40.18 38.66 39.47 802,352 +0.64(+1.65%)
Sep 16, 2015 39.01 39.06 38.40 38.83 603,152 -0.26(-0.67%)
Sep 15, 2015 38.93 39.24 38.68 39.09 269,007 +0.27(+0.70%)
Sep 14, 2015 38.88 39.20 38.41 38.82 567,806 -0.09(-0.23%)
Sep 11, 2015 38.25 38.91 38.16 38.91 744,840 +1.07(+2.83%)
Sep 10, 2015 38.99 39.61 36.12 37.84 2,636,274 -3.68(-8.86%)
Sep 09, 2015 42.49 42.49 41.33 41.52 310,613 -0.68(-1.61%)
Sep 08, 2015 41.58 42.41 41.22 42.20 236,029 +1.24(+3.03%)
Sep 04, 2015 41.15 40.96 40.96 40.96 180,000 -0.80(-1.92%)
Sep 03, 2015 41.76 42.19 41.41 41.76 231,417 +0.38(+0.92%)
Sep 02, 2015 40.84 41.38 40.31 41.38 255,878 +1.00(+2.48%)
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.