Meritage Corp (NY: MTH )

98.64 USD -1.82 (-1.81%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2016 34.60 34.73 34.26 34.66 238,230 -0.04(-0.12%)
Sep 30, 2016 34.48 34.83 34.15 34.70 307,000 +0.55(+1.61%)
Sep 29, 2016 34.33 34.80 34.11 34.15 218,712 -0.46(-1.33%)
Sep 28, 2016 34.32 34.63 34.04 34.61 229,889 +0.25(+0.73%)
Sep 27, 2016 33.92 34.52 33.74 34.36 424,177 +0.43(+1.27%)
Sep 26, 2016 33.49 34.01 33.35 33.93 349,883 +0.19(+0.56%)
Sep 23, 2016 33.67 33.98 33.40 33.74 393,972 -0.06(-0.18%)
Sep 22, 2016 33.13 33.98 32.99 33.80 514,193 +1.05(+3.21%)
Sep 21, 2016 32.48 32.81 32.12 32.75 290,122 +0.41(+1.27%)
Sep 20, 2016 33.04 33.04 32.10 32.34 251,695 -0.64(-1.94%)
Sep 19, 2016 33.08 33.85 32.88 32.98 379,845 +0.13(+0.40%)
Sep 16, 2016 33.40 33.44 32.53 32.85 460,847 -0.77(-2.29%)
Sep 15, 2016 33.84 34.11 33.40 33.62 394,528 -0.33(-0.97%)
Sep 14, 2016 34.24 34.51 33.85 33.95 239,572 -0.30(-0.88%)
Sep 13, 2016 35.02 35.25 34.12 34.25 257,926 -1.16(-3.28%)
Sep 12, 2016 34.44 35.52 34.24 35.41 214,864 +0.69(+1.99%)
Sep 09, 2016 36.12 36.12 34.59 34.72 306,998 -1.65(-4.54%)
Sep 08, 2016 36.66 36.66 36.31 36.37 183,584 -0.36(-0.98%)
Sep 07, 2016 36.13 36.88 35.98 36.73 219,909 +0.64(+1.77%)
Sep 06, 2016 36.10 36.18 35.60 36.09 122,446 +0.12(+0.33%)
Sep 02, 2016 35.96 35.97 35.97 35.97 146,200 +0.32(+0.90%)
Sep 01, 2016 35.87 36.26 35.35 35.65 195,584 -0.25(-0.70%)
Aug 31, 2016 36.13 36.13 35.51 35.90 167,991 -0.23(-0.64%)
Aug 30, 2016 35.50 36.20 35.49 36.13 271,789 +0.66(+1.86%)
Aug 29, 2016 35.74 36.02 35.46 35.47 168,921 -0.23(-0.64%)
Aug 26, 2016 35.99 36.28 35.44 35.70 408,909 -0.14(-0.39%)
Aug 25, 2016 35.49 36.01 35.46 35.84 275,288 +0.21(+0.59%)
Aug 24, 2016 35.91 35.91 35.44 35.63 299,853 -0.43(-1.19%)
Aug 23, 2016 35.00 36.29 34.90 36.06 310,005 +1.20(+3.44%)
Aug 22, 2016 34.63 34.99 34.26 34.86 372,716 +0.16(+0.46%)
Aug 19, 2016 34.72 34.81 34.39 34.70 154,180 -0.14(-0.40%)
Aug 18, 2016 34.83 34.95 34.51 34.84 157,967 +0.08(+0.23%)
Aug 17, 2016 35.03 35.16 34.58 34.76 239,134 -0.36(-1.03%)
Aug 16, 2016 35.21 35.30 35.06 35.12 205,815 -0.22(-0.62%)
Aug 15, 2016 35.05 35.68 34.91 35.34 189,993 +0.42(+1.20%)
Aug 12, 2016 35.41 35.47 34.70 34.92 299,675 -0.51(-1.44%)
Aug 11, 2016 35.44 35.66 35.03 35.43 421,969 +0.24(+0.68%)
Aug 10, 2016 35.82 35.82 34.91 35.19 330,340 -0.56(-1.57%)
Aug 09, 2016 35.66 35.79 35.41 35.75 320,357 +0.19(+0.53%)
Aug 08, 2016 35.99 36.03 35.45 35.56 205,903 -0.25(-0.70%)
Aug 05, 2016 35.70 36.12 35.67 35.81 159,501 +0.32(+0.90%)
Aug 04, 2016 35.75 35.78 34.92 35.49 398,361 -0.35(-0.98%)
Aug 03, 2016 35.18 36.00 35.15 35.84 393,743 +0.53(+1.50%)
Aug 02, 2016 36.14 36.14 34.91 35.31 538,365 -1.43(-3.89%)
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.