Meritage Corp (NY: MTH )

85.49 -1.45 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2016 33.56 33.85 32.61 32.88 440,291 -1.11(-3.27%)
Dec 31, 2015 34.18 33.99 33.99 33.99 171,800 -0.39(-1.13%)
Dec 30, 2015 34.82 34.97 34.31 34.38 158,880 -0.48(-1.38%)
Dec 29, 2015 34.94 35.19 34.57 34.86 183,820 +0.24(+0.69%)
Dec 28, 2015 34.64 34.91 34.07 34.62 136,742 -0.12(-0.35%)
Dec 24, 2015 34.43 34.74 34.74 34.74 80,900 +0.20(+0.58%)
Dec 23, 2015 34.40 34.73 34.12 34.54 201,326 +0.49(+1.44%)
Dec 22, 2015 33.48 34.38 32.84 34.05 274,404 +0.63(+1.89%)
Dec 21, 2015 33.58 34.06 33.04 33.42 338,933 +0.18(+0.54%)
Dec 18, 2015 34.50 34.56 33.17 33.24 790,866 -1.28(-3.71%)
Dec 17, 2015 35.64 35.77 34.40 34.52 231,636 -1.01(-2.84%)
Dec 16, 2015 34.79 35.69 34.67 35.53 336,777 +1.04(+3.02%)
Dec 15, 2015 33.30 34.75 33.30 34.49 434,793 +1.48(+4.48%)
Dec 14, 2015 33.59 33.59 32.51 33.01 588,949 -0.59(-1.76%)
Dec 11, 2015 33.86 34.04 33.41 33.60 285,569 -0.81(-2.35%)
Dec 10, 2015 34.28 34.75 34.05 34.41 295,810 +0.33(+0.97%)
Dec 09, 2015 35.56 35.90 33.80 34.08 689,411 -1.75(-4.88%)
Dec 08, 2015 36.32 36.89 35.71 35.83 246,212 -1.16(-3.14%)
Dec 07, 2015 36.94 37.26 36.54 36.99 269,529 -0.16(-0.43%)
Dec 04, 2015 36.53 37.36 36.20 37.15 233,500 +0.80(+2.20%)
Dec 03, 2015 36.86 37.50 36.06 36.35 356,034 -0.44(-1.20%)
Dec 02, 2015 37.97 37.97 36.58 36.79 396,959 -1.18(-3.11%)
Dec 01, 2015 37.39 38.16 37.18 37.97 288,676 +0.66(+1.77%)
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 34.84 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 35.98 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%)
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.