Meritage Corp (NY: MTH )

104.11 USD +0.33 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 34.89 36.27 34.13 35.26 1,285,597 -0.19(-0.54%)
Oct 29, 2015 36.77 37.74 35.36 35.45 1,264,985 -3.81(-9.70%)
Oct 28, 2015 38.79 39.68 37.77 39.26 796,435 +0.55(+1.42%)
Oct 27, 2015 40.23 40.23 38.12 38.71 672,796 -1.76(-4.35%)
Oct 26, 2015 40.31 40.65 39.39 40.47 458,058 +0.08(+0.20%)
Oct 23, 2015 40.15 40.66 39.29 40.39 370,752 +0.45(+1.13%)
Oct 22, 2015 40.60 40.60 39.20 39.94 381,163 -0.78(-1.92%)
Oct 21, 2015 40.84 41.33 40.00 40.72 319,367 +0.00(+0.00%)
Oct 20, 2015 40.23 41.20 40.23 40.72 245,748 +0.49(+1.22%)
Oct 19, 2015 39.44 40.49 39.44 40.23 372,598 +0.68(+1.72%)
Oct 16, 2015 39.39 39.87 38.74 39.55 345,795 +0.26(+0.66%)
Oct 15, 2015 38.54 39.35 38.06 39.29 332,630 +0.93(+2.42%)
Oct 14, 2015 39.47 39.65 37.97 38.36 560,598 -1.20(-3.03%)
Oct 13, 2015 39.84 41.16 39.46 39.56 434,578 -0.55(-1.37%)
Oct 12, 2015 39.96 40.29 39.43 40.11 338,597 +0.24(+0.60%)
Oct 09, 2015 39.90 40.05 39.24 39.87 380,243 +0.06(+0.15%)
Oct 08, 2015 38.90 40.03 38.79 39.81 400,067 +0.93(+2.39%)
Oct 07, 2015 37.96 38.92 37.58 38.88 406,622 +1.17(+3.10%)
Oct 06, 2015 38.84 39.26 37.61 37.71 497,408 -1.25(-3.21%)
Oct 05, 2015 37.49 39.13 37.22 38.96 375,745 +1.82(+4.90%)
Oct 02, 2015 36.76 37.18 36.00 37.14 351,152 +0.03(+0.08%)
Oct 01, 2015 36.56 37.29 36.26 37.11 448,083 +0.59(+1.62%)
Sep 30, 2015 36.49 36.97 36.05 36.52 464,490 +0.43(+1.19%)
Sep 29, 2015 36.62 37.03 35.60 36.09 591,312 -0.39(-1.07%)
Sep 28, 2015 38.43 38.43 35.74 36.48 727,814 -2.01(-5.22%)
Sep 25, 2015 38.32 38.87 37.99 38.49 408,322 +0.51(+1.34%)
Sep 24, 2015 37.08 38.09 36.42 37.98 502,907 +0.49(+1.31%)
Sep 23, 2015 37.42 38.14 37.26 37.49 518,061 +0.23(+0.62%)
Sep 22, 2015 37.77 37.84 36.63 37.26 682,670 -0.90(-2.36%)
Sep 21, 2015 39.30 39.48 38.00 38.16 581,864 -0.87(-2.23%)
Sep 18, 2015 38.71 39.80 38.71 39.03 847,063 -0.44(-1.11%)
Sep 17, 2015 38.74 40.18 38.66 39.47 802,352 +0.64(+1.65%)
Sep 16, 2015 39.01 39.06 38.40 38.83 603,152 -0.26(-0.67%)
Sep 15, 2015 38.93 39.24 38.68 39.09 269,007 +0.27(+0.70%)
Sep 14, 2015 38.88 39.20 38.41 38.82 567,806 -0.09(-0.23%)
Sep 11, 2015 38.25 38.91 38.16 38.91 744,840 +1.07(+2.83%)
Sep 10, 2015 38.99 39.61 36.12 37.84 2,636,274 -3.68(-8.86%)
Sep 09, 2015 42.49 42.49 41.33 41.52 310,613 -0.68(-1.61%)
Sep 08, 2015 41.58 42.41 41.22 42.20 236,029 +1.24(+3.03%)
Sep 04, 2015 41.15 40.96 40.96 40.96 180,000 -0.80(-1.92%)
Sep 03, 2015 41.76 42.19 41.41 41.76 231,417 +0.38(+0.92%)
Sep 02, 2015 40.84 41.38 40.31 41.38 255,878 +1.00(+2.48%)
Sep 01, 2015 41.38 41.82 40.12 40.38 508,035 -1.76(-4.18%)
Aug 31, 2015 41.41 42.40 41.21 42.14 281,108 +0.44(+1.06%)
Aug 28, 2015 41.57 42.14 41.20 41.70 362,277 +0.11(+0.26%)
Aug 27, 2015 40.90 42.01 40.02 41.59 476,580 +1.06(+2.62%)
Aug 26, 2015 39.83 40.59 38.95 40.53 459,661 +1.19(+3.02%)
Aug 25, 2015 40.91 41.11 39.30 39.34 622,054 -0.87(-2.16%)
Aug 24, 2015 41.28 43.18 40.50 40.21 745,466 -2.67(-6.23%)
Aug 21, 2015 43.33 43.65 42.34 42.88 524,736 -1.17(-2.66%)
Aug 20, 2015 44.94 45.37 43.73 44.05 605,969 -1.32(-2.91%)
Aug 19, 2015 45.51 46.02 44.97 45.37 428,689 -0.29(-0.64%)
Aug 18, 2015 44.46 46.25 44.46 45.66 593,447 +1.23(+2.77%)
Aug 17, 2015 43.18 44.47 42.85 44.43 345,166 +1.08(+2.49%)
Aug 14, 2015 43.15 43.52 42.81 43.35 268,557 -0.05(-0.12%)
Aug 13, 2015 42.45 43.94 41.96 43.40 521,823 +1.02(+2.41%)
Aug 12, 2015 42.68 43.17 41.18 42.38 500,289 -0.90(-2.08%)
Aug 11, 2015 43.03 43.71 42.89 43.28 349,352 +0.08(+0.19%)
Aug 10, 2015 42.70 43.41 42.58 43.20 310,786 +0.74(+1.74%)
Aug 07, 2015 42.12 42.49 41.90 42.46 463,949 +0.27(+0.64%)
Aug 06, 2015 42.62 42.92 42.03 42.19 407,561 -0.34(-0.80%)
Aug 05, 2015 43.40 43.61 42.21 42.53 283,012 -0.61(-1.41%)
Aug 04, 2015 43.88 44.05 43.05 43.14 244,880 -0.90(-2.04%)
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.