Meritage Corp (NY: MTH )

100.74 USD +0.34 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 40.30 40.30 38.55 38.95 729,501 -1.35(-3.35%)
Apr 27, 2017 40.00 40.40 38.90 40.30 335,885 +0.65(+1.64%)
Apr 26, 2017 38.90 39.85 38.60 39.65 539,281 +0.90(+2.32%)
Apr 25, 2017 38.90 39.00 38.15 38.75 382,859 -0.25(-0.64%)
Apr 24, 2017 39.70 39.85 38.80 39.00 459,074 -0.05(-0.13%)
Apr 21, 2017 38.50 39.25 38.35 39.05 434,741 +0.50(+1.30%)
Apr 20, 2017 39.00 39.15 37.60 38.55 525,782 -0.25(-0.64%)
Apr 19, 2017 39.15 39.35 38.60 38.80 306,713 -0.20(-0.51%)
Apr 18, 2017 38.65 39.25 38.30 39.00 315,928 +0.20(+0.52%)
Apr 17, 2017 38.15 38.85 37.90 38.80 292,428 +0.85(+2.24%)
Apr 13, 2017 37.80 38.50 37.80 37.95 219,199 +0.15(+0.40%)
Apr 12, 2017 38.05 38.15 37.60 37.80 232,350 -0.35(-0.92%)
Apr 11, 2017 37.65 38.38 37.55 38.15 339,347 +0.50(+1.33%)
Apr 10, 2017 37.10 37.95 37.10 37.65 337,858 +0.55(+1.48%)
Apr 07, 2017 36.95 37.30 36.88 37.10 309,899 -0.05(-0.13%)
Apr 06, 2017 36.60 37.45 36.30 37.15 441,437 +0.65(+1.78%)
Apr 05, 2017 37.05 37.50 36.45 36.50 448,863 -0.50(-1.35%)
Apr 04, 2017 37.25 37.40 36.85 37.00 526,502 -0.20(-0.54%)
Apr 03, 2017 37.85 37.95 37.05 37.20 901,052 +0.40(+1.09%)
Mar 31, 2017 36.75 37.10 36.35 36.80 901,434 +0.15(+0.41%)
Mar 30, 2017 36.65 36.85 36.30 36.65 600,171 +0.05(+0.14%)
Mar 29, 2017 36.60 36.90 36.35 36.60 566,774 +0.00(+0.00%)
Mar 28, 2017 36.05 36.85 36.00 36.60 576,973 +0.45(+1.24%)
Mar 27, 2017 35.90 36.35 35.75 36.15 358,166 -0.20(-0.55%)
Mar 24, 2017 36.70 36.95 36.20 36.35 339,218 -0.20(-0.55%)
Mar 23, 2017 36.85 37.10 36.40 36.55 437,900 -0.30(-0.81%)
Mar 22, 2017 37.30 37.30 35.95 36.85 403,273 -0.55(-1.47%)
Mar 21, 2017 38.35 38.50 37.25 37.40 429,388 -0.75(-1.97%)
Mar 20, 2017 38.25 38.25 37.65 38.15 307,654 -0.10(-0.26%)
Mar 17, 2017 39.10 39.10 37.90 38.25 578,235 -0.50(-1.29%)
Mar 16, 2017 37.10 39.25 37.10 38.75 681,045 +1.75(+4.73%)
Mar 15, 2017 36.75 37.30 36.05 37.00 588,675 +0.50(+1.37%)
Mar 14, 2017 36.75 36.90 36.30 36.50 352,746 -0.45(-1.22%)
Mar 13, 2017 37.00 37.15 36.42 36.95 296,713 -0.10(-0.27%)
Mar 10, 2017 36.80 37.70 36.62 37.05 274,037 +0.45(+1.23%)
Mar 09, 2017 36.75 37.25 36.20 36.60 256,168 -0.15(-0.41%)
Mar 08, 2017 36.65 36.95 36.25 36.75 248,942 +0.25(+0.68%)
Mar 07, 2017 36.45 36.90 36.35 36.50 399,930 +0.15(+0.41%)
Mar 06, 2017 36.05 36.58 35.85 36.35 229,785 +0.05(+0.14%)
Mar 03, 2017 36.35 36.45 35.95 36.30 197,933 -0.10(-0.27%)
Mar 02, 2017 36.60 36.85 36.15 36.40 246,731 -0.25(-0.68%)
Mar 01, 2017 36.30 37.10 35.85 36.65 342,946 +1.10(+3.09%)
Feb 28, 2017 35.45 35.80 34.90 35.55 476,867 -0.25(-0.70%)
Feb 27, 2017 34.50 35.85 34.15 35.80 427,183 +1.25(+3.62%)
Feb 24, 2017 34.15 34.70 33.80 34.55 205,149 +0.20(+0.58%)
Feb 23, 2017 34.70 34.75 34.10 34.35 202,801 -0.25(-0.72%)
Feb 22, 2017 34.60 34.85 34.25 34.60 179,462 +0.35(+1.02%)
Feb 21, 2017 34.15 34.60 33.90 34.25 377,981 +0.10(+0.29%)
Feb 17, 2017 34.15 34.15 34.15 0 +0.05(+0.15%)
Feb 16, 2017 34.35 34.60 33.85 34.10 317,655 -0.25(-0.73%)
Feb 15, 2017 33.90 34.90 33.85 34.35 397,529 +0.25(+0.73%)
Feb 14, 2017 33.95 34.20 33.83 34.10 306,768 -0.30(-0.87%)
Feb 13, 2017 34.85 35.00 34.28 34.40 181,734 -0.35(-1.01%)
Feb 10, 2017 33.95 34.80 33.95 34.75 412,604 +1.00(+2.96%)
Feb 09, 2017 33.95 34.00 33.40 33.75 423,068 -0.30(-0.88%)
Feb 08, 2017 33.70 34.20 33.50 34.05 390,336 +0.20(+0.59%)
Feb 07, 2017 34.50 34.50 33.70 33.85 363,076 -0.60(-1.74%)
Feb 06, 2017 34.75 35.30 34.35 34.45 495,675 -0.60(-1.71%)
Feb 03, 2017 34.65 35.10 34.50 35.05 393,055 +0.65(+1.89%)
Feb 02, 2017 34.60 35.25 34.35 34.40 420,216 -0.35(-1.01%)
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.