Meritage Corp (NY: MTH )

92.86 USD -0.88 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 44.21 44.22 43.54 43.85 341,489 -0.63(-1.42%)
Feb 27, 2019 44.65 44.78 43.48 44.48 277,661 -0.20(-0.45%)
Feb 26, 2019 45.49 46.00 44.63 44.68 529,663 -1.13(-2.47%)
Feb 25, 2019 46.40 46.69 45.76 45.81 346,001 -0.29(-0.63%)
Feb 22, 2019 45.59 46.21 45.59 46.10 286,700 +0.60(+1.32%)
Feb 21, 2019 44.64 45.56 44.21 45.50 400,939 +0.68(+1.52%)
Feb 20, 2019 45.93 45.95 44.35 44.82 562,378 -0.81(-1.78%)
Feb 19, 2019 44.77 45.79 44.57 45.63 482,565 +0.84(+1.88%)
Feb 15, 2019 44.22 44.98 44.22 44.79 428,400 +0.81(+1.84%)
Feb 14, 2019 43.79 44.33 43.55 43.98 387,208 -0.13(-0.29%)
Feb 13, 2019 45.00 45.04 43.71 44.11 433,408 -0.87(-1.93%)
Feb 12, 2019 42.94 45.01 42.94 44.98 472,620 +2.36(+5.54%)
Feb 11, 2019 43.07 43.14 42.52 42.62 397,911 -0.38(-0.88%)
Feb 08, 2019 43.34 43.72 42.60 43.00 298,800 -0.65(-1.49%)
Feb 07, 2019 43.50 44.13 43.33 43.65 506,053 -0.09(-0.21%)
Feb 06, 2019 45.04 45.31 43.58 43.74 353,845 -1.48(-3.27%)
Feb 05, 2019 44.48 45.29 44.33 45.22 377,825 +0.75(+1.69%)
Feb 04, 2019 45.07 45.37 44.24 44.47 532,394 -0.49(-1.09%)
Feb 01, 2019 44.29 46.00 44.28 44.96 744,800 -0.12(-0.27%)
Jan 31, 2019 44.36 45.61 42.00 45.08 1,319,441 +4.15(+10.14%)
Jan 30, 2019 40.57 41.07 39.91 40.93 275,590 +0.49(+1.21%)
Jan 29, 2019 38.91 40.60 37.83 40.44 547,480 +1.04(+2.64%)
Jan 28, 2019 39.34 40.09 39.19 39.40 758,925 -0.27(-0.68%)
Jan 25, 2019 40.95 42.24 39.31 39.67 1,006,900 -0.69(-1.71%)
Jan 24, 2019 39.64 40.54 39.64 40.36 303,420 +0.83(+2.10%)
Jan 23, 2019 39.03 39.93 38.86 39.53 369,674 +0.56(+1.44%)
Jan 22, 2019 39.92 40.32 38.70 38.97 349,888 -1.27(-3.16%)
Jan 18, 2019 40.63 40.81 39.87 40.24 463,700 -0.18(-0.45%)
Jan 17, 2019 39.62 40.68 39.62 40.42 385,632 +0.48(+1.20%)
Jan 16, 2019 40.53 40.88 39.57 39.94 474,045 -0.61(-1.50%)
Jan 15, 2019 40.70 41.04 40.24 40.55 725,089 -0.01(-0.02%)
Jan 14, 2019 41.15 41.40 40.53 40.56 464,795 -0.79(-1.91%)
Jan 11, 2019 41.66 42.36 41.15 41.35 483,400 -0.41(-0.98%)
Jan 10, 2019 41.32 42.39 41.03 41.76 417,176 -0.35(-0.83%)
Jan 09, 2019 41.51 42.63 40.59 42.11 603,810 +0.91(+2.21%)
Jan 08, 2019 40.74 41.39 40.03 41.20 675,645 +1.00(+2.49%)
Jan 07, 2019 38.91 40.41 38.43 40.20 514,807 +1.71(+4.44%)
Jan 04, 2019 37.60 38.80 37.54 38.49 407,600 +1.25(+3.36%)
Jan 03, 2019 37.47 38.04 36.63 37.24 267,228 -0.44(-1.17%)
Jan 02, 2019 36.23 38.18 36.03 37.68 466,815 +0.96(+2.61%)
Dec 31, 2018 36.81 37.06 35.65 36.72 273,600 -0.10(-0.27%)
Dec 28, 2018 36.57 37.50 36.22 36.82 346,900 +0.29(+0.79%)
Dec 27, 2018 35.01 36.54 34.74 36.53 445,674 +0.95(+2.67%)
Dec 26, 2018 34.23 35.62 33.57 35.58 277,525 +1.61(+4.74%)
Dec 24, 2018 34.84 35.04 33.86 33.97 189,900 -1.03(-2.94%)
Dec 21, 2018 36.72 37.18 34.88 35.00 1,271,500 -1.89(-5.12%)
Dec 20, 2018 36.98 37.91 36.66 36.89 473,865 -0.12(-0.32%)
Dec 19, 2018 37.54 38.49 36.94 37.01 494,372 -0.55(-1.46%)
Dec 18, 2018 36.74 38.22 36.62 37.56 409,277 +1.16(+3.19%)
Dec 17, 2018 36.86 37.61 36.35 36.40 664,780 -0.57(-1.54%)
Dec 14, 2018 36.63 37.83 36.63 36.97 371,100 -0.08(-0.22%)
Dec 13, 2018 37.39 37.84 36.84 37.05 327,558 -0.30(-0.80%)
Dec 12, 2018 37.41 38.00 36.70 37.35 215,929 +0.43(+1.16%)
Dec 11, 2018 37.58 37.60 36.82 36.92 332,734 -0.04(-0.11%)
Dec 10, 2018 37.80 38.37 36.66 36.96 564,005 -0.82(-2.17%)
Dec 07, 2018 37.98 39.10 37.77 37.78 372,200 -0.14(-0.37%)
Dec 06, 2018 36.55 38.19 36.48 37.92 407,959 +0.90(+2.43%)
Dec 04, 2018 38.06 38.37 36.62 37.02 591,400 -1.50(-3.89%)
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.