Meritage Corp (NY: MTH )

106.36 USD +0.54 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 44.04 44.47 43.70 43.86 437,199 -0.26(-0.59%)
May 28, 2015 43.68 44.72 43.59 44.12 395,356 +0.15(+0.34%)
May 27, 2015 44.03 44.03 43.11 43.97 608,850 -0.09(-0.20%)
May 26, 2015 44.81 44.94 43.89 44.06 380,639 -0.76(-1.70%)
May 22, 2015 45.17 44.82 44.82 44.82 403,700 -0.45(-0.99%)
May 21, 2015 45.68 46.02 45.13 45.27 420,229 -0.51(-1.11%)
May 20, 2015 45.35 46.00 44.29 45.78 898,249 +0.85(+1.89%)
May 19, 2015 44.68 45.24 44.21 44.93 838,144 +0.52(+1.17%)
May 18, 2015 43.52 44.44 43.23 44.41 723,098 +0.92(+2.12%)
May 15, 2015 42.71 43.62 42.41 43.49 717,125 +0.53(+1.23%)
May 14, 2015 43.05 43.30 42.61 42.96 303,550 +0.26(+0.61%)
May 13, 2015 43.21 43.56 42.43 42.70 274,436 -0.43(-1.00%)
May 12, 2015 42.12 43.16 41.41 43.13 452,492 +0.62(+1.46%)
May 11, 2015 43.53 43.76 42.45 42.51 500,235 -1.03(-2.37%)
May 08, 2015 44.10 44.74 43.52 43.54 403,866 +0.09(+0.21%)
May 07, 2015 42.76 44.10 42.62 43.45 692,053 +0.66(+1.54%)
May 06, 2015 42.74 42.83 41.94 42.79 393,312 +0.09(+0.21%)
May 05, 2015 43.18 43.65 42.31 42.70 461,931 -0.44(-1.02%)
May 04, 2015 43.56 44.05 42.95 43.14 390,891 -0.16(-0.37%)
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.