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, 2018 37.75 37.80 36.04 37.25 1,704,281 +0.11(+0.30%)
Oct 30, 2018 35.04 37.33 34.78 37.14 1,641,903 +2.06(+5.87%)
Oct 29, 2018 37.00 37.00 34.58 35.08 1,130,190 -1.52(-4.15%)
Oct 26, 2018 35.19 37.45 34.92 36.60 1,329,000 +0.73(+2.04%)
Oct 25, 2018 33.55 36.33 33.07 35.87 1,868,650 +3.11(+9.49%)
Oct 24, 2018 33.22 34.27 32.70 32.76 666,639 -0.52(-1.56%)
Oct 23, 2018 32.04 33.84 32.02 33.28 656,410 +0.92(+2.84%)
Oct 22, 2018 33.86 33.97 32.12 32.36 672,459 -0.75(-2.27%)
Oct 19, 2018 34.65 34.74 32.89 33.11 597,200 -1.35(-3.92%)
Oct 18, 2018 34.24 35.50 34.10 34.46 663,422 -0.05(-0.14%)
Oct 17, 2018 34.57 34.73 33.29 34.51 1,235,988 -1.49(-4.14%)
Oct 16, 2018 35.49 36.16 35.05 36.00 409,988 +0.96(+2.74%)
Oct 15, 2018 34.70 35.28 34.58 35.04 559,122 +0.25(+0.72%)
Oct 12, 2018 36.12 36.12 34.54 34.79 410,200 -0.77(-2.17%)
Oct 11, 2018 36.04 36.83 35.54 35.56 683,166 -1.13(-3.08%)
Oct 10, 2018 37.06 37.78 36.68 36.69 618,659 -0.46(-1.24%)
Oct 09, 2018 38.02 38.17 37.13 37.15 475,726 -0.98(-2.57%)
Oct 08, 2018 37.59 38.26 37.53 38.13 423,647 +0.29(+0.77%)
Oct 05, 2018 37.95 38.19 36.91 37.84 697,900 -0.13(-0.34%)
Oct 04, 2018 38.50 38.50 37.52 37.97 415,102 -0.80(-2.06%)
Oct 03, 2018 39.97 40.02 38.48 38.77 485,692 -1.18(-2.95%)
Oct 02, 2018 39.31 40.06 39.26 39.95 760,053 +0.55(+1.40%)
Oct 01, 2018 40.10 40.16 39.34 39.40 410,834 -0.50(-1.25%)
Sep 28, 2018 40.25 40.95 39.83 39.90 435,300 -0.40(-0.99%)
Sep 27, 2018 41.25 41.25 40.20 40.30 457,313 -1.05(-2.54%)
Sep 26, 2018 42.15 42.40 41.25 41.35 400,145 -0.80(-1.90%)
Sep 25, 2018 42.15 42.20 41.65 42.15 236,938 +0.25(+0.60%)
Sep 24, 2018 42.85 42.85 41.85 41.90 339,894 -1.25(-2.90%)
Sep 21, 2018 43.50 43.70 42.10 43.15 775,900 -0.90(-2.04%)
Sep 20, 2018 44.60 44.60 43.10 44.05 445,596 -0.30(-0.68%)
Sep 19, 2018 44.75 45.25 44.15 44.35 331,771 -0.40(-0.89%)
Sep 18, 2018 45.05 45.60 44.75 44.75 381,730 -0.25(-0.56%)
Sep 17, 2018 45.00 45.40 44.85 45.00 408,605 +0.00(+0.00%)
Sep 14, 2018 44.15 45.25 43.60 45.00 341,800 +1.00(+2.27%)
Sep 13, 2018 44.25 44.25 43.05 44.00 259,063 -0.20(-0.45%)
Sep 12, 2018 43.85 44.32 43.60 44.20 234,235 +0.35(+0.80%)
Sep 11, 2018 42.90 44.10 42.70 43.85 204,779 +0.80(+1.86%)
Sep 10, 2018 43.15 43.70 42.95 43.05 133,712 +0.10(+0.23%)
Sep 07, 2018 43.30 43.30 42.47 42.95 352,100 -0.65(-1.49%)
Sep 06, 2018 43.80 44.45 43.45 43.60 330,046 -0.10(-0.23%)
Sep 05, 2018 43.10 43.85 42.80 43.70 200,745 +0.60(+1.39%)
Sep 04, 2018 42.95 43.35 42.65 43.10 299,284 -0.05(-0.12%)
Aug 31, 2018 43.15 43.15 43.15 0 +0.30(+0.70%)
Aug 30, 2018 43.05 43.20 42.65 42.85 210,151 -0.30(-0.70%)
Aug 29, 2018 43.45 43.60 42.90 43.15 192,615 -0.30(-0.69%)
Aug 28, 2018 43.90 43.95 43.15 43.45 143,886 -0.40(-0.91%)
Aug 27, 2018 43.30 44.00 43.10 43.85 295,039 +0.65(+1.50%)
Aug 24, 2018 43.30 43.62 43.00 43.20 399,900 -0.15(-0.35%)
Aug 23, 2018 43.90 43.90 42.90 43.35 199,625 -0.65(-1.48%)
Aug 22, 2018 44.20 44.45 43.85 44.00 291,344 -0.30(-0.68%)
Aug 21, 2018 42.70 44.40 42.40 44.30 526,127 +2.25(+5.35%)
Aug 20, 2018 42.00 42.28 41.90 42.05 290,920 +0.15(+0.36%)
Aug 17, 2018 41.95 42.50 41.80 41.90 206,500 -0.30(-0.71%)
Aug 16, 2018 41.80 42.72 41.80 42.20 172,428 +0.55(+1.32%)
Aug 15, 2018 41.60 41.80 41.25 41.65 152,290 -0.15(-0.36%)
Aug 14, 2018 42.00 42.50 41.80 41.80 355,371 -0.20(-0.48%)
Aug 13, 2018 42.95 42.95 42.00 42.00 370,001 -1.00(-2.33%)
Aug 10, 2018 43.25 43.30 42.45 43.00 398,200 -0.50(-1.15%)
Aug 09, 2018 43.05 43.70 43.00 43.50 380,750 +0.45(+1.05%)
Aug 08, 2018 43.20 43.40 42.75 43.05 305,309 -0.15(-0.35%)
Aug 07, 2018 42.85 43.70 42.85 43.20 758,258 +0.40(+0.93%)
Aug 06, 2018 42.80 43.15 42.30 42.80 513,726 +0.00(+0.00%)
Aug 03, 2018 42.95 43.25 42.65 42.80 294,000 -0.15(-0.35%)
Aug 02, 2018 42.45 43.25 42.45 42.95 765,191 +0.20(+0.47%)
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.