Meritage Corp (NY: MTH )

87.72 +0.24 (+0.27%)
Streaming Delayed Price Updated: 11:08 AM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 31.88 32.89 31.77 32.47 407,024 +0.59(+1.85%)
Feb 26, 2016 32.25 32.59 31.52 31.88 247,633 -0.26(-0.81%)
Feb 25, 2016 31.53 32.23 31.34 32.14 215,528 +0.52(+1.64%)
Feb 24, 2016 31.24 31.65 30.63 31.62 261,603 +0.04(+0.13%)
Feb 23, 2016 31.48 31.71 30.56 31.58 362,267 +0.11(+0.35%)
Feb 22, 2016 30.90 31.52 30.69 31.47 235,465 +1.01(+3.32%)
Feb 19, 2016 30.05 30.81 30.05 30.46 339,858 +0.36(+1.20%)
Feb 18, 2016 30.62 30.65 29.80 30.10 360,448 -0.40(-1.31%)
Feb 17, 2016 30.89 31.24 30.29 30.50 401,605 -0.52(-1.68%)
Feb 16, 2016 30.38 31.05 29.81 31.02 411,989 +0.79(+2.61%)
Feb 12, 2016 28.70 30.23 30.23 30.23 447,300 +1.75(+6.14%)
Feb 11, 2016 29.14 29.40 27.98 28.48 558,655 -1.29(-4.33%)
Feb 10, 2016 30.04 30.61 29.22 29.77 421,153 +0.43(+1.47%)
Feb 09, 2016 29.14 29.98 28.64 29.34 356,107 -0.27(-0.91%)
Feb 08, 2016 30.21 30.21 29.08 29.61 410,362 -1.05(-3.42%)
Feb 05, 2016 30.98 31.30 30.18 30.66 542,161 -0.62(-1.98%)
Feb 04, 2016 30.05 31.91 30.05 31.28 725,316 +1.07(+3.54%)
Feb 03, 2016 31.11 31.15 29.35 30.21 504,596 -0.44(-1.44%)
Feb 02, 2016 31.86 31.96 30.45 30.65 792,971 -1.50(-4.67%)
Feb 01, 2016 32.69 33.02 32.02 32.15 568,688 -0.86(-2.61%)
Jan 29, 2016 31.88 33.60 31.88 33.01 1,033,410 +1.09(+3.41%)
Jan 28, 2016 29.82 33.70 29.62 31.92 1,723,674 +3.93(+14.04%)
Jan 27, 2016 27.97 28.90 27.78 27.99 886,163 -0.11(-0.39%)
Jan 26, 2016 27.45 28.91 26.95 28.10 852,549 +0.93(+3.42%)
Jan 25, 2016 27.91 27.91 26.88 27.17 329,098 -0.95(-3.38%)
Jan 22, 2016 27.14 28.74 27.14 28.12 572,030 +1.26(+4.69%)
Jan 21, 2016 27.32 27.97 26.37 26.86 866,587 -0.33(-1.21%)
Jan 20, 2016 26.54 27.57 25.48 27.19 676,836 -0.20(-0.73%)
Jan 19, 2016 29.02 29.28 27.01 27.39 760,756 -1.46(-5.06%)
Jan 15, 2016 28.51 28.85 28.85 28.85 399,400 -0.19(-0.65%)
Jan 14, 2016 29.27 29.63 28.71 29.04 600,172 -0.17(-0.58%)
Jan 13, 2016 29.07 30.77 28.50 29.21 819,555 +0.14(+0.48%)
Jan 12, 2016 28.87 29.20 27.86 29.07 552,775 +0.45(+1.57%)
Jan 11, 2016 28.80 28.99 28.29 28.62 695,667 +0.05(+0.18%)
Jan 08, 2016 30.32 30.32 28.45 28.57 585,324 -1.68(-5.55%)
Jan 07, 2016 32.02 32.02 30.14 30.25 507,265 -1.97(-6.11%)
Jan 06, 2016 32.53 33.04 31.79 32.22 459,316 -0.80(-2.42%)
Jan 05, 2016 33.64 33.78 32.84 33.02 286,886 +0.14(+0.43%)
Jan 04, 2016 33.56 33.85 32.61 32.88 440,291 -1.11(-3.27%)
Dec 31, 2015 34.18 33.99 33.99 33.99 171,800 -0.39(-1.13%)
Dec 30, 2015 34.82 34.97 34.31 34.38 158,880 -0.48(-1.38%)
Dec 29, 2015 34.94 35.19 34.57 34.86 183,820 +0.24(+0.69%)
Dec 28, 2015 34.64 34.91 34.07 34.62 136,742 -0.12(-0.35%)
Dec 24, 2015 34.43 34.74 34.74 34.74 80,900 +0.20(+0.58%)
Dec 23, 2015 34.40 34.73 34.12 34.54 201,326 +0.49(+1.44%)
Dec 22, 2015 33.48 34.38 32.84 34.05 274,404 +0.63(+1.89%)
Dec 21, 2015 33.58 34.06 33.04 33.42 338,933 +0.18(+0.54%)
Dec 18, 2015 34.50 34.56 33.17 33.24 790,866 -1.28(-3.71%)
Dec 17, 2015 35.64 35.77 34.40 34.52 231,636 -1.01(-2.84%)
Dec 16, 2015 34.79 35.69 34.67 35.53 336,777 +1.04(+3.02%)
Dec 15, 2015 33.30 34.75 33.30 34.49 434,793 +1.48(+4.48%)
Dec 14, 2015 33.59 33.59 32.51 33.01 588,949 -0.59(-1.76%)
Dec 11, 2015 33.86 34.04 33.41 33.60 285,569 -0.81(-2.35%)
Dec 10, 2015 34.28 34.75 34.05 34.41 295,810 +0.33(+0.97%)
Dec 09, 2015 35.56 35.90 33.80 34.08 689,411 -1.75(-4.88%)
Dec 08, 2015 36.32 36.89 35.71 35.83 246,212 -1.16(-3.14%)
Dec 07, 2015 36.94 37.26 36.54 36.99 269,529 -0.16(-0.43%)
Dec 04, 2015 36.53 37.36 36.20 37.15 233,500 +0.80(+2.20%)
Dec 03, 2015 36.86 37.50 36.06 36.35 356,034 -0.44(-1.20%)
Dec 02, 2015 37.97 37.97 36.58 36.79 396,959 -1.18(-3.11%)
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.