Meritage Corp (NY: MTH )

109.08 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 54.55 55.50 54.30 54.95 441,499 +0.55(+1.01%)
Nov 29, 2017 53.30 54.55 53.15 54.40 438,751 +1.35(+2.54%)
Nov 28, 2017 51.60 53.10 51.45 53.05 346,521 +1.65(+3.21%)
Nov 27, 2017 51.70 51.80 51.10 51.40 248,663 -0.30(-0.58%)
Nov 24, 2017 51.60 51.95 51.15 51.70 148,553 +0.40(+0.78%)
Nov 22, 2017 51.35 51.55 50.55 51.30 220,042 -0.10(-0.19%)
Nov 21, 2017 50.80 51.40 50.60 51.40 289,707 +0.75(+1.48%)
Nov 20, 2017 50.25 50.80 50.14 50.65 184,857 +0.60(+1.20%)
Nov 17, 2017 49.35 50.95 49.35 50.05 368,544 +0.35(+0.70%)
Nov 16, 2017 50.00 50.38 49.60 49.70 216,536 +0.00(+0.00%)
Nov 15, 2017 49.80 50.15 48.75 49.70 504,952 -0.25(-0.50%)
Nov 14, 2017 49.05 50.10 48.95 49.95 377,009 +0.80(+1.63%)
Nov 13, 2017 48.15 49.30 48.12 49.15 677,523 +0.70(+1.44%)
Nov 10, 2017 47.70 48.70 47.60 48.45 233,405 +0.60(+1.25%)
Nov 09, 2017 47.35 48.30 47.30 47.85 334,163 -0.10(-0.21%)
Nov 08, 2017 47.40 48.25 46.80 47.95 297,111 +0.30(+0.63%)
Nov 07, 2017 48.30 48.45 47.42 47.65 214,660 -0.50(-1.04%)
Nov 06, 2017 47.45 48.30 47.10 48.15 264,782 +0.85(+1.80%)
Nov 03, 2017 47.05 47.85 46.85 47.30 276,111 +0.35(+0.75%)
Nov 02, 2017 49.55 49.60 46.55 46.95 515,855 -2.40(-4.86%)
Nov 01, 2017 49.10 49.65 48.85 49.35 403,399 +0.65(+1.33%)
Oct 31, 2017 48.90 49.25 48.30 48.70 466,121 -0.05(-0.10%)
Oct 30, 2017 48.20 49.30 47.95 48.75 521,154 +0.60(+1.25%)
Oct 27, 2017 48.80 49.30 47.35 48.15 403,782 -0.65(-1.33%)
Oct 26, 2017 49.00 49.30 48.65 48.80 458,330 +0.05(+0.10%)
Oct 25, 2017 49.40 50.10 48.55 48.75 383,769 -0.70(-1.42%)
Oct 24, 2017 48.85 49.67 48.85 49.45 278,343 +0.60(+1.23%)
Oct 23, 2017 48.55 48.90 48.20 48.85 201,873 +0.45(+0.93%)
Oct 20, 2017 48.65 48.65 48.20 48.40 307,739 +0.15(+0.31%)
Oct 19, 2017 48.00 48.30 47.25 48.25 258,839 +0.20(+0.42%)
Oct 18, 2017 48.15 48.35 47.80 48.05 242,091 +0.00(+0.00%)
Oct 17, 2017 47.75 48.15 47.40 48.05 162,001 +0.10(+0.21%)
Oct 16, 2017 48.40 48.55 47.90 47.95 297,966 -0.20(-0.42%)
Oct 13, 2017 48.55 48.70 48.00 48.15 349,046 -0.10(-0.21%)
Oct 12, 2017 48.05 48.45 47.97 48.25 214,632 +0.25(+0.52%)
Oct 11, 2017 47.35 48.10 47.35 48.00 223,834 +0.70(+1.48%)
Oct 10, 2017 47.30 47.50 46.75 47.30 161,246 +0.35(+0.75%)
Oct 09, 2017 47.55 47.95 46.85 46.95 237,491 -0.60(-1.26%)
Oct 06, 2017 46.80 47.70 46.80 47.55 205,557 +0.50(+1.06%)
Oct 05, 2017 46.35 47.25 46.35 47.05 266,458 +0.95(+2.06%)
Oct 04, 2017 46.00 46.25 45.40 46.10 250,889 +0.25(+0.55%)
Oct 03, 2017 45.50 45.90 45.05 45.85 579,896 +1.05(+2.34%)
Oct 02, 2017 44.65 44.90 44.15 44.80 206,644 +0.40(+0.90%)
Sep 29, 2017 43.80 44.90 43.62 44.40 472,998 +0.85(+1.95%)
Sep 28, 2017 42.60 43.55 42.55 43.55 259,061 +0.95(+2.23%)
Sep 27, 2017 42.10 42.90 41.75 42.60 270,587 +0.70(+1.67%)
Sep 26, 2017 41.30 42.30 41.25 41.90 240,537 +0.80(+1.95%)
Sep 25, 2017 40.30 41.15 40.30 41.10 232,667 +0.65(+1.61%)
Sep 22, 2017 40.25 40.90 40.25 40.45 216,392 +0.30(+0.75%)
Sep 21, 2017 40.05 40.35 39.75 40.15 183,015 +0.15(+0.38%)
Sep 20, 2017 40.95 41.05 39.90 40.00 266,692 -1.00(-2.44%)
Sep 19, 2017 41.10 41.35 40.85 41.00 245,095 +0.10(+0.24%)
Sep 18, 2017 40.60 41.00 40.35 40.90 168,518 +0.40(+0.99%)
Sep 15, 2017 40.85 40.85 40.00 40.50 314,624 -0.30(-0.74%)
Sep 14, 2017 40.20 40.85 39.85 40.80 233,722 +0.60(+1.49%)
Sep 13, 2017 40.55 40.75 39.80 40.20 207,148 -0.45(-1.11%)
Sep 12, 2017 40.10 40.72 39.70 40.65 254,522 +0.55(+1.37%)
Sep 11, 2017 40.00 40.30 39.39 40.10 220,746 +0.75(+1.91%)
Sep 08, 2017 39.05 39.80 38.95 39.35 157,192 +0.30(+0.77%)
Sep 07, 2017 39.65 39.70 38.80 39.05 232,816 -0.60(-1.51%)
Sep 06, 2017 40.30 40.30 39.40 39.65 191,184 -0.55(-1.37%)
Sep 05, 2017 40.90 40.95 39.60 40.20 268,444 -0.70(-1.71%)
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.