Meritage Corp (NY: MTH )

95.69 USD -0.94 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 50.01 51.00 49.73 50.10 268,200 -0.50(-0.99%)
May 30, 2019 50.43 50.95 49.81 50.60 254,042 +0.16(+0.32%)
May 29, 2019 50.55 50.97 50.07 50.44 235,984 -0.31(-0.61%)
May 28, 2019 51.33 51.67 50.75 50.75 255,018 -0.61(-1.19%)
May 24, 2019 50.74 51.57 50.69 51.36 146,200 +1.07(+2.13%)
May 23, 2019 50.87 51.35 50.14 50.29 278,715 -0.89(-1.74%)
May 22, 2019 50.59 51.60 50.34 51.18 257,536 +0.04(+0.08%)
May 21, 2019 50.54 51.29 50.25 51.14 268,052 +0.60(+1.19%)
May 20, 2019 51.56 51.82 50.48 50.54 254,756 -1.24(-2.39%)
May 17, 2019 52.28 52.68 51.77 51.78 357,200 -0.87(-1.65%)
May 16, 2019 52.24 53.30 52.20 52.65 375,290 +0.72(+1.39%)
May 15, 2019 52.06 52.45 51.37 51.93 369,381 -0.44(-0.84%)
May 14, 2019 51.24 52.68 51.16 52.37 368,913 +1.10(+2.15%)
May 13, 2019 51.31 51.56 50.75 51.27 325,661 -0.67(-1.29%)
May 10, 2019 52.26 52.49 51.44 51.94 272,900 -0.43(-0.82%)
May 09, 2019 51.27 52.53 51.13 52.37 344,483 +0.96(+1.87%)
May 08, 2019 52.19 52.35 51.40 51.41 136,354 -0.69(-1.32%)
May 07, 2019 52.60 52.95 51.54 52.10 345,256 -0.59(-1.12%)
May 06, 2019 52.13 52.89 51.79 52.69 226,909 -0.11(-0.21%)
May 03, 2019 52.11 53.01 51.34 52.80 256,800 +0.98(+1.89%)
May 02, 2019 51.50 52.77 51.26 51.82 340,068 +0.19(+0.37%)
May 01, 2019 51.70 52.81 51.28 51.63 574,424 +0.48(+0.94%)
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%)
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.