Meritage Corp (NY: MTH )

101.96 USD +1.22 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 45.76 46.01 44.50 44.71 465,500 -0.89(-1.95%)
Mar 28, 2019 46.32 46.52 45.05 45.60 290,285 -0.61(-1.32%)
Mar 27, 2019 45.59 46.66 45.04 46.21 392,198 +1.38(+3.08%)
Mar 26, 2019 44.99 44.99 44.20 44.83 461,949 +0.18(+0.40%)
Mar 25, 2019 43.30 44.80 43.10 44.65 261,654 +1.34(+3.09%)
Mar 22, 2019 42.89 43.88 42.78 43.31 384,200 +0.06(+0.14%)
Mar 21, 2019 41.81 43.63 41.81 43.25 411,628 +1.43(+3.42%)
Mar 20, 2019 41.97 42.69 40.99 41.82 304,423 -0.15(-0.36%)
Mar 19, 2019 43.34 43.49 41.86 41.97 302,434 -1.31(-3.03%)
Mar 18, 2019 43.20 43.57 42.78 43.28 259,725 +0.12(+0.28%)
Mar 15, 2019 43.53 43.93 43.04 43.16 775,600 -0.23(-0.53%)
Mar 14, 2019 43.53 43.93 43.23 43.39 280,651 -0.23(-0.53%)
Mar 13, 2019 43.78 44.27 43.47 43.62 305,411 -0.01(-0.02%)
Mar 12, 2019 44.12 44.20 43.48 43.63 252,712 -0.42(-0.95%)
Mar 11, 2019 43.35 44.14 43.35 44.05 339,222 +0.78(+1.80%)
Mar 08, 2019 43.16 44.00 42.58 43.27 259,300 -0.06(-0.14%)
Mar 07, 2019 41.50 43.72 41.50 43.33 322,795 +0.81(+1.90%)
Mar 06, 2019 43.04 43.37 42.50 42.52 377,576 -0.57(-1.32%)
Mar 05, 2019 43.31 43.59 42.65 43.09 609,500 -1.61(-3.60%)
Mar 04, 2019 43.58 44.83 43.58 44.70 440,272 +1.22(+2.81%)
Mar 01, 2019 44.26 44.41 42.62 43.48 254,500 -0.37(-0.84%)
Feb 28, 2019 44.21 44.22 43.54 43.85 341,489 -0.63(-1.42%)
Feb 27, 2019 44.65 44.78 43.48 44.48 277,661 -0.20(-0.45%)
Feb 26, 2019 45.49 46.00 44.63 44.68 529,663 -1.13(-2.47%)
Feb 25, 2019 46.40 46.69 45.76 45.81 346,001 -0.29(-0.63%)
Feb 22, 2019 45.59 46.21 45.59 46.10 286,700 +0.60(+1.32%)
Feb 21, 2019 44.64 45.56 44.21 45.50 400,939 +0.68(+1.52%)
Feb 20, 2019 45.93 45.95 44.35 44.82 562,378 -0.81(-1.78%)
Feb 19, 2019 44.77 45.79 44.57 45.63 482,565 +0.84(+1.88%)
Feb 15, 2019 44.22 44.98 44.22 44.79 428,400 +0.81(+1.84%)
Feb 14, 2019 43.79 44.33 43.55 43.98 387,208 -0.13(-0.29%)
Feb 13, 2019 45.00 45.04 43.71 44.11 433,408 -0.87(-1.93%)
Feb 12, 2019 42.94 45.01 42.94 44.98 472,620 +2.36(+5.54%)
Feb 11, 2019 43.07 43.14 42.52 42.62 397,911 -0.38(-0.88%)
Feb 08, 2019 43.34 43.72 42.60 43.00 298,800 -0.65(-1.49%)
Feb 07, 2019 43.50 44.13 43.33 43.65 506,053 -0.09(-0.21%)
Feb 06, 2019 45.04 45.31 43.58 43.74 353,845 -1.48(-3.27%)
Feb 05, 2019 44.48 45.29 44.33 45.22 377,825 +0.75(+1.69%)
Feb 04, 2019 45.07 45.37 44.24 44.47 532,394 -0.49(-1.09%)
Feb 01, 2019 44.29 46.00 44.28 44.96 744,800 -0.12(-0.27%)
Jan 31, 2019 44.36 45.61 42.00 45.08 1,319,441 +4.15(+10.14%)
Jan 30, 2019 40.57 41.07 39.91 40.93 275,590 +0.49(+1.21%)
Jan 29, 2019 38.91 40.60 37.83 40.44 547,480 +1.04(+2.64%)
Jan 28, 2019 39.34 40.09 39.19 39.40 758,925 -0.27(-0.68%)
Jan 25, 2019 40.95 42.24 39.31 39.67 1,006,900 -0.69(-1.71%)
Jan 24, 2019 39.64 40.54 39.64 40.36 303,420 +0.83(+2.10%)
Jan 23, 2019 39.03 39.93 38.86 39.53 369,674 +0.56(+1.44%)
Jan 22, 2019 39.92 40.32 38.70 38.97 349,888 -1.27(-3.16%)
Jan 18, 2019 40.63 40.81 39.87 40.24 463,700 -0.18(-0.45%)
Jan 17, 2019 39.62 40.68 39.62 40.42 385,632 +0.48(+1.20%)
Jan 16, 2019 40.53 40.88 39.57 39.94 474,045 -0.61(-1.50%)
Jan 15, 2019 40.70 41.04 40.24 40.55 725,089 -0.01(-0.02%)
Jan 14, 2019 41.15 41.40 40.53 40.56 464,795 -0.79(-1.91%)
Jan 11, 2019 41.66 42.36 41.15 41.35 483,400 -0.41(-0.98%)
Jan 10, 2019 41.32 42.39 41.03 41.76 417,176 -0.35(-0.83%)
Jan 09, 2019 41.51 42.63 40.59 42.11 603,810 +0.91(+2.21%)
Jan 08, 2019 40.74 41.39 40.03 41.20 675,645 +1.00(+2.49%)
Jan 07, 2019 38.91 40.41 38.43 40.20 514,807 +1.71(+4.44%)
Jan 04, 2019 37.60 38.80 37.54 38.49 407,600 +1.25(+3.36%)
Jan 03, 2019 37.47 38.04 36.63 37.24 267,228 -0.44(-1.17%)
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.