Meritage Corp (NY: MTH )

120.65 USD +0.11 (+0.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 40.25 40.95 39.83 39.90 435,300 -0.40(-0.99%)
Sep 27, 2018 41.25 41.25 40.20 40.30 457,313 -1.05(-2.54%)
Sep 26, 2018 42.15 42.40 41.25 41.35 400,145 -0.80(-1.90%)
Sep 25, 2018 42.15 42.20 41.65 42.15 236,938 +0.25(+0.60%)
Sep 24, 2018 42.85 42.85 41.85 41.90 339,894 -1.25(-2.90%)
Sep 21, 2018 43.50 43.70 42.10 43.15 775,900 -0.90(-2.04%)
Sep 20, 2018 44.60 44.60 43.10 44.05 445,596 -0.30(-0.68%)
Sep 19, 2018 44.75 45.25 44.15 44.35 331,771 -0.40(-0.89%)
Sep 18, 2018 45.05 45.60 44.75 44.75 381,730 -0.25(-0.56%)
Sep 17, 2018 45.00 45.40 44.85 45.00 408,605 +0.00(+0.00%)
Sep 14, 2018 44.15 45.25 43.60 45.00 341,800 +1.00(+2.27%)
Sep 13, 2018 44.25 44.25 43.05 44.00 259,063 -0.20(-0.45%)
Sep 12, 2018 43.85 44.32 43.60 44.20 234,235 +0.35(+0.80%)
Sep 11, 2018 42.90 44.10 42.70 43.85 204,779 +0.80(+1.86%)
Sep 10, 2018 43.15 43.70 42.95 43.05 133,712 +0.10(+0.23%)
Sep 07, 2018 43.30 43.30 42.47 42.95 352,100 -0.65(-1.49%)
Sep 06, 2018 43.80 44.45 43.45 43.60 330,046 -0.10(-0.23%)
Sep 05, 2018 43.10 43.85 42.80 43.70 200,745 +0.60(+1.39%)
Sep 04, 2018 42.95 43.35 42.65 43.10 299,284 -0.05(-0.12%)
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%)
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.