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 (%)
Aug 31, 2018 43.15 43.15 43.15 0 +0.30(+0.70%)
Aug 30, 2018 43.05 43.20 42.65 42.85 210,151 -0.30(-0.70%)
Aug 29, 2018 43.45 43.60 42.90 43.15 192,615 -0.30(-0.69%)
Aug 28, 2018 43.90 43.95 43.15 43.45 143,886 -0.40(-0.91%)
Aug 27, 2018 43.30 44.00 43.10 43.85 295,039 +0.65(+1.50%)
Aug 24, 2018 43.30 43.62 43.00 43.20 399,900 -0.15(-0.35%)
Aug 23, 2018 43.90 43.90 42.90 43.35 199,625 -0.65(-1.48%)
Aug 22, 2018 44.20 44.45 43.85 44.00 291,344 -0.30(-0.68%)
Aug 21, 2018 42.70 44.40 42.40 44.30 526,127 +2.25(+5.35%)
Aug 20, 2018 42.00 42.28 41.90 42.05 290,920 +0.15(+0.36%)
Aug 17, 2018 41.95 42.50 41.80 41.90 206,500 -0.30(-0.71%)
Aug 16, 2018 41.80 42.72 41.80 42.20 172,428 +0.55(+1.32%)
Aug 15, 2018 41.60 41.80 41.25 41.65 152,290 -0.15(-0.36%)
Aug 14, 2018 42.00 42.50 41.80 41.80 355,371 -0.20(-0.48%)
Aug 13, 2018 42.95 42.95 42.00 42.00 370,001 -1.00(-2.33%)
Aug 10, 2018 43.25 43.30 42.45 43.00 398,200 -0.50(-1.15%)
Aug 09, 2018 43.05 43.70 43.00 43.50 380,750 +0.45(+1.05%)
Aug 08, 2018 43.20 43.40 42.75 43.05 305,309 -0.15(-0.35%)
Aug 07, 2018 42.85 43.70 42.85 43.20 758,258 +0.40(+0.93%)
Aug 06, 2018 42.80 43.15 42.30 42.80 513,726 +0.00(+0.00%)
Aug 03, 2018 42.95 43.25 42.65 42.80 294,000 -0.15(-0.35%)
Aug 02, 2018 42.45 43.25 42.45 42.95 765,191 +0.20(+0.47%)
Aug 01, 2018 43.15 43.38 42.40 42.75 755,724 -0.40(-0.93%)
Jul 31, 2018 42.70 43.50 42.00 43.15 625,220 +0.70(+1.65%)
Jul 30, 2018 42.30 43.45 42.30 42.45 794,521 +0.15(+0.35%)
Jul 27, 2018 42.90 43.25 41.80 42.30 413,600 -0.50(-1.17%)
Jul 26, 2018 42.35 43.00 40.80 42.80 581,520 +1.70(+4.14%)
Jul 25, 2018 42.70 42.70 40.60 41.10 561,369 -1.75(-4.08%)
Jul 24, 2018 44.05 44.20 42.30 42.85 625,414 -1.05(-2.39%)
Jul 23, 2018 44.85 44.92 43.70 43.90 344,199 -0.95(-2.12%)
Jul 20, 2018 46.35 46.35 44.72 44.85 253,228 -1.55(-3.34%)
Jul 19, 2018 46.20 46.75 46.03 46.40 249,070 +0.15(+0.32%)
Jul 18, 2018 46.60 46.65 45.70 46.25 207,869 -0.70(-1.49%)
Jul 17, 2018 45.75 47.17 45.75 46.95 324,912 +1.20(+2.62%)
Jul 16, 2018 45.85 46.00 45.25 45.75 199,175 -0.10(-0.22%)
Jul 13, 2018 46.15 46.45 45.70 45.85 253,489 -0.40(-0.86%)
Jul 12, 2018 46.10 46.25 44.95 46.25 219,031 +0.40(+0.87%)
Jul 11, 2018 45.75 46.35 45.60 45.85 258,241 -0.35(-0.76%)
Jul 10, 2018 46.40 46.70 45.65 46.20 197,045 -0.05(-0.11%)
Jul 09, 2018 45.85 46.40 45.55 46.25 447,620 +0.65(+1.43%)
Jul 06, 2018 45.50 45.95 45.00 45.60 193,456 +0.15(+0.33%)
Jul 05, 2018 44.90 45.60 44.40 45.45 250,387 +0.85(+1.91%)
Jul 03, 2018 44.60 44.60 44.60 0 +0.45(+1.02%)
Jul 02, 2018 43.55 44.25 43.33 44.15 496,825 +0.20(+0.46%)
Jun 29, 2018 43.35 44.08 43.15 43.95 371,332 +1.15(+2.69%)
Jun 28, 2018 42.35 42.95 42.00 42.80 309,142 +0.35(+0.82%)
Jun 27, 2018 43.80 43.85 42.40 42.45 245,831 -1.40(-3.19%)
Jun 26, 2018 44.25 44.50 43.35 43.85 321,391 +0.50(+1.15%)
Jun 25, 2018 43.50 43.60 42.70 43.35 410,441 -0.30(-0.69%)
Jun 22, 2018 44.10 44.25 42.80 43.65 530,482 -0.30(-0.68%)
Jun 21, 2018 44.45 44.70 43.67 43.95 234,231 -0.50(-1.12%)
Jun 20, 2018 44.40 44.70 43.28 44.45 223,784 +0.00(+0.00%)
Jun 19, 2018 44.30 44.85 44.15 44.45 541,521 +0.05(+0.11%)
Jun 18, 2018 45.00 45.50 44.05 44.40 344,345 -0.95(-2.09%)
Jun 15, 2018 46.00 45.00 45.35 611,198 -0.65(-1.41%)
Jun 14, 2018 46.05 46.30 45.10 46.00 445,315 +0.10(+0.22%)
Jun 13, 2018 48.30 48.30 45.40 45.90 484,325 -2.60(-5.36%)
Jun 12, 2018 48.15 48.70 47.95 48.50 310,047 +0.40(+0.83%)
Jun 11, 2018 48.40 48.65 47.85 48.10 626,563 -0.05(-0.10%)
Jun 08, 2018 47.05 48.65 47.05 48.15 490,033 +1.05(+2.23%)
Jun 07, 2018 46.60 47.20 46.20 47.10 375,793 +0.70(+1.51%)
Jun 06, 2018 46.50 46.40 173,939 +0.40(+0.87%)
Jun 05, 2018 45.65 46.25 45.65 46.00 180,277 +0.10(+0.22%)
Jun 04, 2018 45.60 46.20 45.60 45.90 200,617 +0.55(+1.21%)
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.