Meritage Corp (NY: MTH )

77.19 +4.69 (+6.47%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 42.48 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%)
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.