Meritage Corp (NY: MTH )

104.11 USD +0.33 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 43.80 44.90 43.62 44.40 472,998 +0.85(+1.95%)
Sep 28, 2017 42.60 43.55 42.55 43.55 259,061 +0.95(+2.23%)
Sep 27, 2017 42.10 42.90 41.75 42.60 270,587 +0.70(+1.67%)
Sep 26, 2017 41.30 42.30 41.25 41.90 240,537 +0.80(+1.95%)
Sep 25, 2017 40.30 41.15 40.30 41.10 232,667 +0.65(+1.61%)
Sep 22, 2017 40.25 40.90 40.25 40.45 216,392 +0.30(+0.75%)
Sep 21, 2017 40.05 40.35 39.75 40.15 183,015 +0.15(+0.38%)
Sep 20, 2017 40.95 41.05 39.90 40.00 266,692 -1.00(-2.44%)
Sep 19, 2017 41.10 41.35 40.85 41.00 245,095 +0.10(+0.24%)
Sep 18, 2017 40.60 41.00 40.35 40.90 168,518 +0.40(+0.99%)
Sep 15, 2017 40.85 40.85 40.00 40.50 314,624 -0.30(-0.74%)
Sep 14, 2017 40.20 40.85 39.85 40.80 233,722 +0.60(+1.49%)
Sep 13, 2017 40.55 40.75 39.80 40.20 207,148 -0.45(-1.11%)
Sep 12, 2017 40.10 40.72 39.70 40.65 254,522 +0.55(+1.37%)
Sep 11, 2017 40.00 40.30 39.39 40.10 220,746 +0.75(+1.91%)
Sep 08, 2017 39.05 39.80 38.95 39.35 157,192 +0.30(+0.77%)
Sep 07, 2017 39.65 39.70 38.80 39.05 232,816 -0.60(-1.51%)
Sep 06, 2017 40.30 40.30 39.40 39.65 191,184 -0.55(-1.37%)
Sep 05, 2017 40.90 40.95 39.60 40.20 268,444 -0.70(-1.71%)
Sep 01, 2017 40.80 41.15 40.65 40.90 241,789 +0.20(+0.49%)
Aug 31, 2017 40.15 40.85 40.00 40.70 284,162 +0.70(+1.75%)
Aug 30, 2017 39.65 40.15 39.50 40.00 236,731 +0.45(+1.14%)
Aug 29, 2017 40.35 40.50 39.35 39.55 708,168 -1.10(-2.71%)
Aug 28, 2017 41.85 41.85 40.10 40.65 381,182 -1.10(-2.63%)
Aug 25, 2017 41.65 42.00 41.10 41.75 201,989 +0.65(+1.58%)
Aug 24, 2017 41.25 41.50 40.85 41.10 249,764 +0.00(+0.00%)
Aug 23, 2017 41.80 42.00 41.10 41.10 243,497 -0.95(-2.26%)
Aug 22, 2017 42.30 42.40 41.65 42.05 319,190 -0.25(-0.59%)
Aug 21, 2017 42.00 42.50 41.85 42.30 226,915 +0.20(+0.48%)
Aug 18, 2017 42.15 42.90 42.00 42.10 317,304 -0.45(-1.06%)
Aug 17, 2017 43.45 43.50 42.45 42.55 281,763 -1.00(-2.30%)
Aug 16, 2017 43.25 43.65 42.95 43.55 142,521 +0.35(+0.81%)
Aug 15, 2017 43.15 43.25 42.70 43.20 90,099 +0.05(+0.12%)
Aug 14, 2017 42.90 43.35 42.55 43.15 204,832 +0.55(+1.29%)
Aug 11, 2017 41.85 43.00 41.60 42.60 228,646 +0.15(+0.35%)
Aug 10, 2017 43.15 43.40 42.45 42.45 249,586 -1.05(-2.41%)
Aug 09, 2017 43.70 44.10 43.40 43.50 311,871 -0.60(-1.36%)
Aug 08, 2017 43.85 44.40 43.50 44.10 288,376 +0.20(+0.46%)
Aug 07, 2017 43.85 43.95 43.40 43.90 118,889 +0.05(+0.11%)
Aug 04, 2017 43.50 44.45 43.45 43.85 184,670 +0.35(+0.80%)
Aug 03, 2017 43.90 44.30 43.25 43.50 250,877 -0.50(-1.14%)
Aug 02, 2017 43.75 44.40 43.20 44.00 334,720 +0.45(+1.03%)
Aug 01, 2017 42.40 44.00 42.30 43.55 629,361 +2.80(+6.87%)
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%)
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.