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 (%)
Dec 30, 2016 34.80 34.80 34.80 0 -1.35(-3.73%)
Dec 29, 2016 35.60 36.45 35.60 36.15 226,926 +0.65(+1.83%)
Dec 28, 2016 36.05 36.30 35.10 35.50 130,330 -0.50(-1.39%)
Dec 27, 2016 35.85 36.25 35.65 36.00 208,394 +0.15(+0.42%)
Dec 23, 2016 35.85 35.85 35.85 0 -0.20(-0.55%)
Dec 22, 2016 37.20 37.20 35.95 36.05 141,633 -0.95(-2.57%)
Dec 21, 2016 36.60 37.15 36.55 37.00 120,268 +0.30(+0.82%)
Dec 20, 2016 36.95 37.20 36.55 36.70 144,272 -0.15(-0.41%)
Dec 19, 2016 36.60 37.45 36.60 36.85 220,653 +0.25(+0.68%)
Dec 16, 2016 35.90 36.85 35.85 36.60 1,954,970 +0.90(+2.52%)
Dec 15, 2016 36.60 37.45 35.15 35.70 448,817 -0.85(-2.33%)
Dec 14, 2016 37.70 38.15 36.40 36.55 248,739 -1.15(-3.05%)
Dec 13, 2016 38.25 38.45 37.45 37.70 499,022 -0.35(-0.92%)
Dec 12, 2016 38.35 38.55 37.85 38.05 186,891 -0.35(-0.91%)
Dec 09, 2016 39.00 39.00 38.05 38.40 296,496 -0.55(-1.41%)
Dec 08, 2016 37.85 38.95 37.70 38.95 463,728 +1.15(+3.04%)
Dec 07, 2016 36.65 37.90 36.50 37.80 227,510 +1.10(+3.00%)
Dec 06, 2016 36.25 36.75 35.69 36.70 309,421 +0.85(+2.37%)
Dec 05, 2016 35.50 36.15 35.50 35.85 255,681 +0.75(+2.14%)
Dec 02, 2016 35.00 35.80 35.00 35.10 174,762 +0.00(+0.00%)
Dec 01, 2016 36.20 36.70 35.05 35.10 299,856 -0.95(-2.64%)
Nov 30, 2016 37.40 37.50 36.05 36.05 307,641 -0.85(-2.30%)
Nov 29, 2016 37.10 37.45 36.80 36.90 220,761 -0.20(-0.54%)
Nov 28, 2016 36.60 37.47 36.60 37.10 433,201 +0.30(+0.82%)
Nov 25, 2016 36.30 36.95 36.25 36.80 90,102 +0.45(+1.24%)
Nov 23, 2016 36.35 36.35 36.35 0 +0.35(+0.97%)
Nov 22, 2016 35.95 36.20 35.65 36.00 149,585 +0.30(+0.84%)
Nov 21, 2016 35.55 35.95 35.15 35.70 145,776 +0.20(+0.56%)
Nov 18, 2016 35.35 35.70 34.95 35.50 233,062 +0.30(+0.85%)
Nov 17, 2016 34.30 35.50 34.65 35.20 301,696 +0.90(+2.62%)
Nov 16, 2016 34.55 34.55 33.95 34.30 194,441 -0.25(-0.72%)
Nov 15, 2016 34.55 34.80 33.95 34.55 222,899 +0.05(+0.14%)
Nov 14, 2016 33.95 34.60 33.75 34.50 214,757 +0.95(+2.83%)
Nov 11, 2016 32.60 33.85 32.60 33.55 414,450 +0.95(+2.91%)
Nov 10, 2016 31.85 32.80 31.48 32.60 383,268 +1.00(+3.16%)
Nov 09, 2016 30.15 31.73 29.90 31.60 522,001 +0.95(+3.10%)
Nov 08, 2016 30.70 30.90 29.90 30.65 283,199 -0.35(-1.13%)
Nov 07, 2016 30.75 31.30 30.65 31.00 332,556 +0.65(+2.14%)
Nov 04, 2016 29.80 31.35 29.80 30.35 441,072 +0.40(+1.34%)
Nov 03, 2016 30.20 30.35 29.80 29.95 203,663 -0.10(-0.33%)
Nov 02, 2016 30.30 30.45 29.85 30.05 300,298 -0.20(-0.66%)
Nov 01, 2016 30.95 31.05 29.70 30.25 339,839 -0.70(-2.26%)
Oct 31, 2016 30.80 31.15 30.60 30.95 247,454 +0.10(+0.32%)
Oct 28, 2016 30.40 30.95 30.00 30.85 629,555 +0.15(+0.49%)
Oct 27, 2016 32.35 33.10 30.60 30.70 796,131 -2.45(-7.39%)
Oct 26, 2016 32.15 33.25 32.05 33.15 397,191 +0.85(+2.63%)
Oct 25, 2016 32.95 33.03 32.03 32.30 331,079 -0.90(-2.71%)
Oct 24, 2016 33.40 33.75 33.03 33.20 215,209 +0.05(+0.15%)
Oct 21, 2016 33.35 33.60 32.58 33.15 413,969 -0.55(-1.63%)
Oct 20, 2016 33.95 34.10 33.35 33.70 178,740 -0.60(-1.75%)
Oct 19, 2016 34.05 34.45 33.75 34.30 173,294 +0.45(+1.33%)
Oct 18, 2016 34.20 34.35 33.85 33.85 217,890 +0.05(+0.15%)
Oct 17, 2016 33.85 34.30 33.80 33.80 128,687 -0.10(-0.29%)
Oct 14, 2016 34.09 34.49 33.76 33.90 162,294 +0.07(+0.21%)
Oct 13, 2016 33.92 34.15 33.52 33.83 222,151 -0.40(-1.17%)
Oct 12, 2016 34.39 34.71 34.18 34.23 169,546 -0.07(-0.20%)
Oct 11, 2016 34.30 34.32 33.94 34.30 185,394 -0.08(-0.23%)
Oct 10, 2016 34.38 34.84 34.34 34.38 94,255 +0.22(+0.64%)
Oct 07, 2016 34.92 35.05 34.07 34.16 211,889 -0.67(-1.92%)
Oct 06, 2016 34.72 34.94 34.38 34.83 156,389 -0.01(-0.03%)
Oct 05, 2016 34.58 35.07 34.43 34.84 177,558 +0.41(+1.19%)
Oct 04, 2016 34.71 35.21 34.30 34.43 178,052 -0.23(-0.66%)
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.