Meritage Corp (NY: MTH )

109.03 USD -0.05 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 36.80 37.00 35.70 36.75 488,588 -0.10(-0.27%)
Jan 30, 2017 36.05 36.85 35.25 36.85 484,297 -0.05(-0.14%)
Jan 27, 2017 37.50 37.50 36.45 36.90 194,444 -0.65(-1.73%)
Jan 26, 2017 37.30 37.85 37.25 37.55 153,849 +0.25(+0.67%)
Jan 25, 2017 36.80 37.79 36.80 37.30 203,157 +0.55(+1.50%)
Jan 24, 2017 35.20 36.90 34.95 36.75 516,954 +1.95(+5.60%)
Jan 23, 2017 34.55 35.10 34.30 34.80 181,642 +0.05(+0.14%)
Jan 20, 2017 34.60 35.10 34.45 34.75 119,071 +0.20(+0.58%)
Jan 19, 2017 35.25 35.65 34.45 34.55 136,191 -0.75(-2.12%)
Jan 18, 2017 35.35 35.60 34.85 35.30 129,067 +0.00(+0.00%)
Jan 17, 2017 35.10 35.75 34.85 35.30 128,944 -0.05(-0.14%)
Jan 13, 2017 35.35 35.35 35.35 0 -0.10(-0.28%)
Jan 12, 2017 35.70 35.70 34.40 35.45 170,391 -0.50(-1.39%)
Jan 11, 2017 35.30 35.97 34.75 35.95 214,454 +0.75(+2.13%)
Jan 10, 2017 34.55 35.40 34.55 35.20 218,309 +0.85(+2.47%)
Jan 09, 2017 34.50 34.80 34.10 34.35 213,243 -0.35(-1.01%)
Jan 06, 2017 35.85 36.45 34.60 34.70 216,293 -1.55(-4.28%)
Jan 05, 2017 36.25 36.40 35.75 36.25 163,659 -0.15(-0.41%)
Jan 04, 2017 35.55 36.70 35.50 36.40 228,161 +0.95(+2.68%)
Jan 03, 2017 35.35 35.75 34.85 35.45 215,721 +0.65(+1.87%)
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%)
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.