Meritage Corp (NY: MTH )

100.40 USD -0.22 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 45.25 45.25 45.25 0 +0.70(+1.57%)
Mar 28, 2018 45.45 45.75 44.30 44.55 547,240 -1.05(-2.30%)
Mar 27, 2018 46.20 46.55 45.25 45.60 790,442 -0.55(-1.19%)
Mar 26, 2018 45.60 46.20 44.80 46.15 328,728 +1.25(+2.78%)
Mar 23, 2018 45.65 46.35 44.85 44.90 305,010 -0.30(-0.66%)
Mar 22, 2018 45.50 46.55 45.15 45.20 413,164 -1.15(-2.48%)
Mar 21, 2018 45.10 46.50 44.60 46.35 377,291 +1.35(+3.00%)
Mar 20, 2018 45.50 45.72 44.65 45.00 230,192 +0.00(+0.00%)
Mar 19, 2018 44.85 45.08 44.15 45.00 317,135 -0.10(-0.22%)
Mar 16, 2018 44.60 45.30 44.20 45.10 647,899 +0.65(+1.46%)
Mar 15, 2018 45.45 45.45 44.05 44.45 433,743 -0.75(-1.66%)
Mar 14, 2018 46.60 46.60 45.25 45.20 266,019 -1.10(-2.38%)
Mar 13, 2018 45.90 46.75 45.70 46.30 531,057 +0.80(+1.76%)
Mar 12, 2018 45.40 45.80 45.15 45.50 593,641 +0.15(+0.33%)
Mar 09, 2018 44.45 45.40 43.80 45.35 292,033 +1.35(+3.07%)
Mar 08, 2018 45.00 45.15 43.55 44.00 458,368 -0.75(-1.68%)
Mar 07, 2018 44.75 677,605 +0.00(+0.00%)
Mar 06, 2018 43.80 44.75 43.25 44.75 511,355 +1.20(+2.76%)
Mar 05, 2018 43.40 43.95 42.95 43.55 630,042 +0.30(+0.69%)
Mar 02, 2018 42.75 43.60 42.60 43.25 1,568,647 +0.05(+0.12%)
Mar 01, 2018 42.60 43.72 42.60 43.20 514,233 +0.80(+1.89%)
Feb 28, 2018 44.80 44.85 41.90 42.40 833,464 -2.40(-5.36%)
Feb 27, 2018 45.70 46.36 44.70 44.80 434,967 -0.75(-1.65%)
Feb 26, 2018 45.45 45.80 44.85 45.55 189,301 +0.40(+0.89%)
Feb 23, 2018 46.00 46.00 44.80 45.15 220,388 -0.65(-1.42%)
Feb 22, 2018 46.25 46.55 45.67 45.80 306,444 -0.30(-0.65%)
Feb 21, 2018 46.40 47.50 46.05 46.10 259,966 -0.15(-0.32%)
Feb 20, 2018 47.05 47.15 45.95 46.25 233,376 -0.95(-2.01%)
Feb 16, 2018 47.20 47.20 47.20 0 +0.85(+1.83%)
Feb 15, 2018 47.15 47.15 45.75 46.35 328,835 -0.30(-0.64%)
Feb 14, 2018 45.35 46.75 45.10 46.65 269,494 +1.25(+2.75%)
Feb 13, 2018 45.20 45.65 44.95 45.40 342,507 -0.05(-0.11%)
Feb 12, 2018 45.30 45.70 44.40 45.45 402,313 +0.45(+1.00%)
Feb 09, 2018 45.70 45.70 43.90 45.00 373,871 +0.00(+0.00%)
Feb 08, 2018 46.85 46.90 45.00 45.00 493,337 -1.85(-3.95%)
Feb 07, 2018 47.05 48.00 46.75 46.85 299,897 -0.45(-0.95%)
Feb 06, 2018 43.85 47.55 43.70 47.30 585,137 +1.20(+2.60%)
Feb 05, 2018 48.30 48.70 45.10 46.10 340,617 -2.85(-5.82%)
Feb 02, 2018 50.95 50.95 48.85 48.95 585,023 -1.25(-2.49%)
Feb 01, 2018 46.25 51.00 45.50 50.20 1,299,808 +2.75(+5.80%)
Jan 31, 2018 48.85 49.55 47.30 47.45 601,445 -0.75(-1.56%)
Jan 30, 2018 48.35 48.35 47.70 48.20 591,714 -0.85(-1.73%)
Jan 29, 2018 50.30 50.60 49.05 49.05 398,903 -1.55(-3.06%)
Jan 26, 2018 50.80 51.00 50.00 50.60 308,089 -0.10(-0.20%)
Jan 25, 2018 52.65 52.65 50.35 50.70 597,708 -1.70(-3.24%)
Jan 24, 2018 52.65 52.90 52.10 52.40 379,816 -0.05(-0.10%)
Jan 23, 2018 52.65 52.65 51.90 52.45 272,072 -0.10(-0.19%)
Jan 22, 2018 52.65 52.95 52.05 52.55 404,976 +0.40(+0.77%)
Jan 19, 2018 51.95 52.25 51.45 52.15 298,626 +0.45(+0.87%)
Jan 18, 2018 52.75 52.80 51.65 51.70 196,422 -0.95(-1.80%)
Jan 17, 2018 51.85 52.95 51.80 52.65 335,588 +1.30(+2.53%)
Jan 16, 2018 53.20 53.55 51.25 51.35 315,840 -1.55(-2.93%)
Jan 12, 2018 52.90 52.90 52.90 0 -0.55(-1.03%)
Jan 11, 2018 52.80 53.35 52.70 53.45 505,468 +1.20(+2.30%)
Jan 10, 2018 53.40 53.50 52.10 52.25 432,178 -1.55(-2.88%)
Jan 09, 2018 54.25 54.38 53.50 53.80 548,609 -0.15(-0.28%)
Jan 08, 2018 54.90 54.90 53.75 53.95 313,190 +0.30(+0.56%)
Jan 05, 2018 53.60 53.65 52.85 53.65 609,123 +0.55(+1.04%)
Jan 04, 2018 54.30 54.30 52.75 53.10 289,155 -1.05(-1.94%)
Jan 03, 2018 52.85 54.20 52.45 54.15 593,652 +1.65(+3.14%)
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.