Meritage Corp (NY: MTH )

100.62 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 51.17 51.42 50.89 51.15 379,783 -0.06(-0.12%)
Apr 29, 2019 50.17 51.28 50.02 51.21 294,683 +1.07(+2.13%)
Apr 26, 2019 50.75 50.79 49.65 50.14 521,600 -0.74(-1.45%)
Apr 25, 2019 50.27 51.13 48.56 50.88 527,298 -0.10(-0.20%)
Apr 24, 2019 50.00 51.95 49.99 50.98 715,331 +1.24(+2.49%)
Apr 23, 2019 48.74 49.90 48.57 49.74 525,458 +1.36(+2.81%)
Apr 22, 2019 49.50 49.65 48.24 48.38 357,345 -1.00(-2.03%)
Apr 18, 2019 48.79 49.56 48.63 49.38 260,700 +0.66(+1.35%)
Apr 17, 2019 48.81 48.83 48.16 48.72 457,308 +0.05(+0.10%)
Apr 16, 2019 48.94 48.94 48.24 48.67 286,330 -0.01(-0.02%)
Apr 15, 2019 49.23 49.70 48.35 48.68 300,955 -0.37(-0.75%)
Apr 12, 2019 49.70 49.83 48.90 49.05 664,500 -0.11(-0.22%)
Apr 11, 2019 48.58 49.38 48.27 49.16 256,361 +0.64(+1.32%)
Apr 10, 2019 47.95 48.69 47.66 48.52 283,793 +0.82(+1.72%)
Apr 09, 2019 48.17 48.57 47.60 47.70 464,816 -0.57(-1.18%)
Apr 08, 2019 47.81 48.33 47.75 48.27 341,886 +0.33(+0.69%)
Apr 05, 2019 47.20 48.11 47.11 47.94 255,800 +1.01(+2.15%)
Apr 04, 2019 45.70 47.18 45.60 46.93 298,511 +1.26(+2.76%)
Apr 03, 2019 45.56 46.15 45.05 45.67 295,090 +0.39(+0.86%)
Apr 02, 2019 44.97 45.53 44.41 45.28 428,049 +0.41(+0.91%)
Apr 01, 2019 45.04 45.04 43.99 44.87 386,022 +0.16(+0.36%)
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%)
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.