Meritage Corp (NY: MTH )

106.90 USD +11.21 (+11.71%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 36.56 36.82 36.26 36.49 356,063 -0.21(-0.57%)
May 27, 2016 36.47 36.70 36.70 36.70 283,100 +0.33(+0.91%)
May 26, 2016 36.47 36.73 36.10 36.37 316,918 -0.10(-0.27%)
May 25, 2016 36.26 36.50 35.80 36.47 485,934 +0.31(+0.86%)
May 24, 2016 34.71 36.56 34.71 36.16 410,252 +1.87(+5.45%)
May 23, 2016 34.78 34.99 34.23 34.29 207,265 -0.48(-1.38%)
May 20, 2016 34.26 34.88 34.22 34.77 271,594 +0.63(+1.85%)
May 19, 2016 33.95 34.27 33.72 34.14 296,279 -0.05(-0.15%)
May 18, 2016 34.61 35.37 33.96 34.19 344,186 -0.55(-1.58%)
May 17, 2016 34.73 35.89 34.48 34.74 901,287 +0.81(+2.39%)
May 16, 2016 33.68 34.13 33.63 33.93 425,439 +0.26(+0.77%)
May 13, 2016 33.45 34.22 33.36 33.67 516,628 +0.21(+0.63%)
May 12, 2016 33.73 33.85 33.04 33.46 642,430 -0.16(-0.48%)
May 11, 2016 33.90 34.18 33.34 33.62 863,095 -0.47(-1.38%)
May 10, 2016 33.91 34.11 33.43 34.09 699,762 +0.43(+1.28%)
May 09, 2016 32.91 33.97 32.75 33.66 453,686 +0.82(+2.50%)
May 06, 2016 33.19 33.51 32.48 32.84 482,492 -0.30(-0.91%)
May 05, 2016 33.31 33.61 32.92 33.14 596,079 -0.11(-0.33%)
May 04, 2016 33.12 33.45 32.51 33.25 506,608 -0.20(-0.60%)
May 03, 2016 33.57 33.87 33.02 33.45 553,614 -0.51(-1.50%)
May 02, 2016 34.12 34.48 33.79 33.96 487,148 -0.07(-0.21%)
Apr 29, 2016 33.60 34.32 33.59 34.03 826,379 +0.29(+0.86%)
Apr 28, 2016 38.12 38.12 33.57 33.74 2,374,355 -4.85(-12.57%)
Apr 27, 2016 37.88 38.73 37.68 38.59 398,772 +0.64(+1.69%)
Apr 26, 2016 37.34 37.96 36.73 37.95 171,065 +0.61(+1.63%)
Apr 25, 2016 37.61 37.82 37.03 37.34 182,906 -0.41(-1.09%)
Apr 22, 2016 37.91 38.35 37.32 37.75 251,337 -0.23(-0.61%)
Apr 21, 2016 38.41 38.64 37.82 37.98 197,057 -0.29(-0.76%)
Apr 20, 2016 37.83 38.60 37.50 38.27 271,494 +0.42(+1.11%)
Apr 19, 2016 38.32 38.91 37.41 37.85 298,058 -0.63(-1.64%)
Apr 18, 2016 38.25 38.58 37.99 38.48 261,304 -0.17(-0.44%)
Apr 15, 2016 38.76 38.96 38.19 38.65 215,106 -0.13(-0.34%)
Apr 14, 2016 39.37 39.46 38.39 38.78 337,947 -0.61(-1.55%)
Apr 13, 2016 38.03 39.76 37.72 39.39 436,479 +0.94(+2.44%)
Apr 12, 2016 38.56 38.72 38.24 38.45 193,016 -0.13(-0.34%)
Apr 11, 2016 38.30 39.01 38.30 38.58 233,391 +0.26(+0.68%)
Apr 08, 2016 38.52 38.85 38.12 38.32 191,233 +0.20(+0.52%)
Apr 07, 2016 36.98 38.38 36.98 38.12 707,109 +1.24(+3.36%)
Apr 06, 2016 36.05 36.95 35.72 36.88 219,949 +0.91(+2.53%)
Apr 05, 2016 35.48 36.57 34.62 35.97 306,555 +0.15(+0.42%)
Apr 04, 2016 36.47 36.58 35.23 35.82 395,257 -0.69(-1.89%)
Apr 01, 2016 36.13 36.53 35.84 36.51 292,328 +0.05(+0.14%)
Mar 31, 2016 35.70 36.68 35.69 36.46 257,752 +0.72(+2.01%)
Mar 30, 2016 36.23 36.36 35.52 35.74 195,146 -0.38(-1.05%)
Mar 29, 2016 35.12 36.25 34.90 36.12 425,256 +1.13(+3.23%)
Mar 28, 2016 33.87 35.32 33.22 34.99 292,454 +1.29(+3.83%)
Mar 24, 2016 33.65 33.70 33.70 33.70 581,000 +0.06(+0.18%)
Mar 23, 2016 34.95 34.95 33.62 33.64 319,624 -1.50(-4.27%)
Mar 22, 2016 35.19 35.51 35.02 35.14 137,319 -0.23(-0.65%)
Mar 21, 2016 36.27 36.30 35.22 35.37 137,946 -0.82(-2.27%)
Mar 18, 2016 36.00 36.52 35.97 36.19 295,110 +0.45(+1.26%)
Mar 17, 2016 34.93 36.07 34.88 35.74 280,539 +0.73(+2.09%)
Mar 16, 2016 34.13 35.11 33.83 35.01 221,158 +0.69(+2.01%)
Mar 15, 2016 34.49 34.78 34.04 34.32 187,255 -0.42(-1.21%)
Mar 14, 2016 35.12 35.22 34.35 34.74 169,245 -0.52(-1.47%)
Mar 11, 2016 34.34 35.33 34.18 35.26 234,043 +1.26(+3.71%)
Mar 10, 2016 34.88 35.28 33.64 34.00 200,688 -0.66(-1.90%)
Mar 09, 2016 34.32 34.88 33.86 34.66 126,592 +0.44(+1.29%)
Mar 08, 2016 35.29 35.58 34.14 34.22 438,553 -1.28(-3.61%)
Mar 07, 2016 34.26 35.70 34.02 35.50 443,314 +1.11(+3.23%)
Mar 04, 2016 34.53 34.76 33.88 34.39 284,982 -0.21(-0.61%)
Mar 03, 2016 34.10 34.88 34.06 34.60 236,107 +0.63(+1.85%)
Mar 02, 2016 33.33 34.02 33.18 33.97 337,764 +0.52(+1.55%)
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.