Meritage Corp (NY: MTH )

105.60 USD +0.25 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 41.30 41.75 40.70 40.75 409,381 -0.45(-1.09%)
Jul 28, 2017 41.30 41.75 40.65 41.20 210,160 -0.35(-0.84%)
Jul 27, 2017 41.95 41.95 41.45 41.55 105,952 -0.30(-0.72%)
Jul 26, 2017 42.10 42.20 41.50 41.85 118,956 -0.15(-0.36%)
Jul 25, 2017 41.75 42.45 41.50 42.00 188,625 +0.35(+0.84%)
Jul 24, 2017 42.00 42.15 41.60 41.65 203,037 -0.45(-1.07%)
Jul 21, 2017 41.80 42.35 41.50 42.10 471,430 +0.50(+1.20%)
Jul 20, 2017 42.45 42.55 41.60 41.60 340,781 -0.85(-2.00%)
Jul 19, 2017 42.10 42.60 41.85 42.45 128,683 +0.55(+1.31%)
Jul 18, 2017 42.25 42.45 41.40 41.90 145,772 -0.50(-1.18%)
Jul 17, 2017 42.45 42.75 42.10 42.40 114,635 -0.05(-0.12%)
Jul 14, 2017 42.20 42.60 42.20 42.45 108,753 +0.20(+0.47%)
Jul 13, 2017 42.30 42.70 41.95 42.25 174,255 +0.05(+0.12%)
Jul 12, 2017 42.60 43.10 42.08 42.20 109,678 -0.15(-0.35%)
Jul 11, 2017 42.70 42.95 41.85 42.35 224,438 -0.70(-1.63%)
Jul 10, 2017 42.65 43.30 42.40 43.05 212,911 +0.35(+0.82%)
Jul 07, 2017 41.65 42.80 41.65 42.70 138,016 +1.15(+2.77%)
Jul 06, 2017 41.80 41.80 40.95 41.55 180,438 -0.50(-1.19%)
Jul 05, 2017 42.00 42.15 41.45 42.05 125,387 +0.00(+0.00%)
Jul 03, 2017 42.50 42.50 42.00 42.05 84,636 -0.15(-0.36%)
Jun 30, 2017 41.85 42.65 41.85 42.20 251,939 +0.50(+1.20%)
Jun 29, 2017 42.40 42.40 41.20 41.70 227,257 -0.70(-1.65%)
Jun 28, 2017 41.25 42.40 41.05 42.40 258,114 +1.40(+3.41%)
Jun 27, 2017 40.85 41.15 40.70 41.00 275,911 +0.10(+0.24%)
Jun 26, 2017 40.85 41.10 40.75 40.90 213,594 +0.25(+0.62%)
Jun 23, 2017 40.45 41.10 40.15 40.65 281,476 +0.25(+0.62%)
Jun 22, 2017 40.85 40.85 40.35 40.40 147,535 -0.40(-0.98%)
Jun 21, 2017 40.80 41.15 40.50 40.80 251,000 +0.05(+0.12%)
Jun 20, 2017 41.00 41.50 40.55 40.75 509,465 +0.05(+0.12%)
Jun 19, 2017 40.40 41.10 40.35 40.70 223,130 +0.45(+1.12%)
Jun 16, 2017 39.95 40.50 39.90 40.25 364,687 -0.25(-0.62%)
Jun 15, 2017 40.85 41.35 40.50 40.50 199,783 -0.75(-1.82%)
Jun 14, 2017 41.00 41.75 40.70 41.25 402,695 +0.30(+0.73%)
Jun 13, 2017 40.45 41.05 40.25 40.95 210,488 +0.60(+1.49%)
Jun 12, 2017 40.05 40.90 40.00 40.35 284,674 +0.20(+0.50%)
Jun 09, 2017 40.25 40.50 39.75 40.15 393,051 +0.05(+0.12%)
Jun 08, 2017 40.40 40.85 39.90 40.10 327,809 -0.25(-0.62%)
Jun 07, 2017 40.30 40.60 40.00 40.35 249,174 +0.20(+0.50%)
Jun 06, 2017 40.25 40.65 39.90 40.15 231,547 -0.35(-0.86%)
Jun 05, 2017 41.10 41.10 40.30 40.50 179,699 -0.60(-1.46%)
Jun 02, 2017 40.55 41.30 40.55 41.10 255,492 +0.55(+1.36%)
Jun 01, 2017 40.05 40.60 39.80 40.55 175,610 +0.65(+1.63%)
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.