Meritage Corp (NY: MTH )

109.61 USD +0.53 (+0.49%)
Streaming Delayed Price Updated: 1:11 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 40.60 40.60 39.50 39.90 221,336 -0.55(-1.36%)
May 30, 2017 40.35 40.65 39.90 40.45 231,804 +0.10(+0.25%)
May 26, 2017 40.35 40.55 40.15 40.35 139,788 -0.15(-0.37%)
May 25, 2017 40.90 41.05 40.25 40.50 181,413 -0.15(-0.37%)
May 24, 2017 40.15 40.85 39.90 40.65 277,294 +0.40(+0.99%)
May 23, 2017 41.20 41.40 40.17 40.25 210,169 -0.60(-1.47%)
May 22, 2017 40.70 41.70 39.80 40.85 320,530 +0.25(+0.62%)
May 19, 2017 39.85 40.75 39.85 40.60 286,406 +0.80(+2.01%)
May 18, 2017 39.35 40.03 39.15 39.80 156,297 +0.40(+1.02%)
May 17, 2017 40.95 40.75 39.22 39.40 394,097 -1.55(-3.79%)
May 16, 2017 41.25 41.25 40.60 40.95 428,051 -0.10(-0.24%)
May 15, 2017 40.35 41.50 40.35 41.05 557,368 +0.85(+2.11%)
May 12, 2017 39.90 40.38 39.60 40.20 248,752 +0.10(+0.25%)
May 11, 2017 39.95 40.33 39.70 40.10 273,738 +0.05(+0.12%)
May 10, 2017 39.90 40.30 39.40 40.05 469,878 +0.00(+0.00%)
May 09, 2017 38.65 40.20 38.65 40.05 450,337 +1.45(+3.76%)
May 08, 2017 38.35 38.70 38.20 38.60 217,569 +0.25(+0.65%)
May 05, 2017 38.35 38.45 37.90 38.35 192,123 +0.15(+0.39%)
May 04, 2017 38.15 38.50 37.90 38.20 194,850 +0.25(+0.66%)
May 03, 2017 38.10 38.25 37.70 37.95 227,837 -0.20(-0.52%)
May 02, 2017 38.40 38.60 37.95 38.15 359,587 -0.35(-0.91%)
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.