Meritage Corp (NY: MTH )

101.53 USD -2.90 (-2.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 43.64 43.87 42.41 42.77 743,729 -1.00(-2.28%)
Apr 29, 2015 45.14 45.14 43.05 43.77 492,667 -1.44(-3.19%)
Apr 28, 2015 44.41 45.22 43.87 45.21 364,290 +0.59(+1.32%)
Apr 27, 2015 45.56 45.65 44.38 44.62 494,694 -0.78(-1.72%)
Apr 24, 2015 44.19 45.65 44.12 45.40 827,810 +1.45(+3.30%)
Apr 23, 2015 43.59 46.55 43.27 43.95 1,689,187 -3.29(-6.96%)
Apr 22, 2015 47.85 48.13 47.01 47.24 477,517 -0.65(-1.36%)
Apr 21, 2015 47.40 48.43 47.23 47.89 365,057 +0.82(+1.74%)
Apr 20, 2015 47.67 47.76 46.62 47.07 736,970 -0.32(-0.68%)
Apr 17, 2015 46.79 47.42 46.02 47.39 543,696 +0.19(+0.40%)
Apr 16, 2015 47.72 47.94 46.86 47.20 295,791 -0.70(-1.46%)
Apr 15, 2015 48.42 48.56 47.67 47.90 475,430 +0.06(+0.13%)
Apr 14, 2015 47.34 48.02 46.80 47.84 555,588 +0.70(+1.48%)
Apr 13, 2015 47.85 48.02 46.87 47.14 621,814 -0.56(-1.17%)
Apr 10, 2015 48.42 48.67 47.36 47.70 1,005,277 -0.77(-1.59%)
Apr 09, 2015 48.86 49.12 47.78 48.47 760,471 -1.22(-2.46%)
Apr 08, 2015 48.76 49.86 48.76 49.69 406,905 +0.92(+1.89%)
Apr 07, 2015 49.50 49.50 48.30 48.77 344,852 -0.79(-1.59%)
Apr 06, 2015 49.15 49.90 48.78 49.56 378,962 +0.30(+0.61%)
Apr 02, 2015 48.06 49.26 49.26 49.26 556,500 +1.16(+2.41%)
Apr 01, 2015 48.64 48.90 47.60 48.10 505,750 -0.54(-1.11%)
Mar 31, 2015 48.82 49.47 48.17 48.64 634,131 -0.18(-0.37%)
Mar 30, 2015 48.26 49.00 47.76 48.82 440,900 +0.96(+2.01%)
Mar 27, 2015 46.38 47.96 46.33 47.86 428,677 +1.55(+3.35%)
Mar 26, 2015 46.18 46.42 45.52 46.31 398,425 -0.08(-0.17%)
Mar 25, 2015 46.64 47.28 46.34 46.39 423,664 -0.25(-0.54%)
Mar 24, 2015 46.10 47.06 45.37 46.64 432,421 +0.69(+1.50%)
Mar 23, 2015 45.85 46.72 45.31 45.95 604,675 -0.05(-0.11%)
Mar 20, 2015 45.30 47.36 45.30 46.00 888,791 +1.11(+2.47%)
Mar 19, 2015 45.45 45.95 44.29 44.89 475,813 -0.44(-0.97%)
Mar 18, 2015 43.28 45.56 42.86 45.33 842,188 +2.18(+5.05%)
Mar 17, 2015 43.30 43.90 42.85 43.15 421,996 -0.46(-1.05%)
Mar 16, 2015 43.63 44.04 43.07 43.61 415,701 +0.17(+0.39%)
Mar 13, 2015 43.54 43.77 43.01 43.44 403,208 -0.34(-0.78%)
Mar 12, 2015 43.58 44.23 43.15 43.78 529,972 +0.01(+0.02%)
Mar 11, 2015 42.30 43.98 42.12 43.77 526,292 +1.41(+3.33%)
Mar 10, 2015 42.38 42.86 42.17 42.36 314,434 -0.32(-0.75%)
Mar 09, 2015 42.57 43.03 41.94 42.68 441,121 +0.35(+0.83%)
Mar 06, 2015 43.36 43.59 41.96 42.33 567,838 -1.49(-3.40%)
Mar 05, 2015 43.48 44.00 43.14 43.82 428,641 +0.56(+1.29%)
Mar 04, 2015 42.92 43.50 42.50 43.26 512,391 +0.26(+0.60%)
Mar 03, 2015 44.07 44.42 42.72 43.00 1,066,036 -1.31(-2.96%)
Mar 02, 2015 44.37 44.69 43.69 44.31 392,309 -0.20(-0.45%)
Feb 27, 2015 43.54 44.72 43.43 44.51 613,179 +1.03(+2.37%)
Feb 26, 2015 43.80 44.07 43.13 43.48 319,527 -0.24(-0.55%)
Feb 25, 2015 43.97 44.40 43.66 43.72 651,398 -0.35(-0.79%)
Feb 24, 2015 43.34 44.55 42.74 44.07 1,203,709 +2.23(+5.33%)
Feb 23, 2015 42.19 42.62 41.44 41.84 457,222 -0.62(-1.46%)
Feb 20, 2015 42.30 42.60 41.70 42.46 478,375 -0.02(-0.05%)
Feb 19, 2015 42.70 42.81 41.88 42.48 422,851 -0.34(-0.79%)
Feb 18, 2015 42.36 42.89 41.86 42.82 762,799 +0.58(+1.37%)
Feb 17, 2015 41.82 42.37 41.17 42.24 519,327 +0.30(+0.72%)
Feb 13, 2015 42.03 41.94 41.94 41.94 766,500 -0.09(-0.21%)
Feb 12, 2015 40.63 42.12 40.47 42.03 830,099 +1.77(+4.40%)
Feb 11, 2015 39.68 40.90 39.62 40.26 545,017 -0.08(-0.20%)
Feb 10, 2015 39.79 40.75 39.75 40.34 572,523 +0.67(+1.69%)
Feb 09, 2015 39.12 39.94 38.84 39.67 377,946 +0.63(+1.61%)
Feb 06, 2015 38.53 39.17 38.26 39.04 1,173,104 +0.67(+1.75%)
Feb 05, 2015 38.84 39.23 37.89 38.37 513,148 -0.47(-1.21%)
Feb 04, 2015 37.21 38.96 37.01 38.84 992,165 +1.34(+3.57%)
Feb 03, 2015 36.41 37.56 36.23 37.50 574,347 +1.08(+2.97%)
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.