Meritage Corp (NY: MTH )

95.69 USD -0.94 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 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%)
May 01, 2017 39.00 39.20 38.45 38.50 348,458 -0.45(-1.16%)
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%)
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.