Skip to main content

Meritage Corp (NY: MTH )

164.01 -2.41 (-1.45%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 36.91 36.94 36.41 36.66 375,886 -0.08(-0.21%)
Nov 27, 2015 36.94 37.10 36.63 36.74 96,998 -0.23(-0.61%)
Nov 25, 2015 36.26 36.97 36.97 36.97 254,928 +0.84(+2.31%)
Nov 24, 2015 35.40 36.22 35.20 36.13 220,739 +0.57(+1.60%)
Nov 23, 2015 35.24 36.05 35.17 35.56 268,560 +0.20(+0.56%)
Nov 20, 2015 35.07 35.42 34.79 35.36 290,311 +0.58(+1.67%)
Nov 19, 2015 34.76 34.98 34.51 34.79 469,608 +0.07(+0.20%)
Nov 18, 2015 34.20 34.78 34.07 34.72 430,167 +0.39(+1.15%)
Nov 17, 2015 34.53 35.18 34.23 34.32 390,957 +0.01(+0.03%)
Nov 16, 2015 33.51 34.37 33.21 34.31 583,449 +0.72(+2.14%)
Nov 13, 2015 34.30 34.64 33.56 33.60 556,901 -0.77(-2.23%)
Nov 12, 2015 35.34 35.35 34.30 34.36 431,820 -1.39(-3.88%)
Nov 11, 2015 34.74 36.01 34.60 35.75 495,320 +1.05(+3.03%)
Nov 10, 2015 33.72 34.83 33.55 34.70 457,599 +0.99(+2.94%)
Nov 09, 2015 34.61 34.85 33.16 33.70 349,263 -0.80(-2.31%)
Nov 06, 2015 34.56 34.88 33.90 34.50 452,555 -0.29(-0.85%)
Nov 05, 2015 35.30 35.30 34.39 34.79 452,918 -0.39(-1.12%)
Nov 04, 2015 35.38 35.80 34.82 35.19 418,344 -0.08(-0.22%)
Nov 03, 2015 34.41 35.47 33.76 35.27 777,246 +0.72(+2.08%)
Nov 02, 2015 34.57 35.16 34.41 34.55 733,820 -0.10(-0.28%)
Oct 30, 2015 34.28 35.64 33.54 34.65 1,308,323 -0.19(-0.54%)
Oct 29, 2015 36.13 37.08 34.75 34.83 1,287,346 -3.74(-9.70%)
Oct 28, 2015 38.12 38.99 37.11 38.58 810,514 +0.54(+1.42%)
Oct 27, 2015 39.53 39.53 37.46 38.04 684,689 -1.73(-4.35%)
Oct 26, 2015 39.61 39.94 38.71 39.77 466,155 +0.08(+0.20%)
Oct 23, 2015 39.45 39.95 38.61 39.69 377,305 +0.44(+1.13%)
Oct 22, 2015 39.89 39.89 38.52 39.25 387,901 -0.77(-1.92%)
Oct 21, 2015 40.13 40.61 39.31 40.01 325,012 +0.00(+0.00%)
Oct 20, 2015 39.53 40.48 39.53 40.01 250,092 +0.48(+1.22%)
Oct 19, 2015 38.75 39.79 38.75 39.53 379,184 +0.67(+1.72%)
Oct 16, 2015 38.71 39.18 38.07 38.86 351,907 +0.26(+0.66%)
Oct 15, 2015 37.87 38.67 37.40 38.61 338,510 +0.91(+2.42%)
Oct 14, 2015 38.78 38.96 37.31 37.69 570,508 -1.18(-3.03%)
Oct 13, 2015 39.15 40.45 38.77 38.87 442,260 -0.54(-1.37%)
Oct 12, 2015 39.27 39.59 38.75 39.41 344,582 +0.24(+0.60%)
Oct 09, 2015 39.21 39.35 38.56 39.18 386,964 +0.06(+0.15%)
Oct 08, 2015 38.22 39.33 38.12 39.12 407,139 +0.91(+2.39%)
Oct 07, 2015 37.30 38.24 36.93 38.20 413,810 +1.15(+3.10%)
Oct 06, 2015 38.17 38.58 36.96 37.05 506,200 -1.23(-3.21%)
Oct 05, 2015 36.84 38.45 36.57 38.28 382,387 +1.79(+4.90%)
Oct 02, 2015 36.12 36.53 35.37 36.49 357,359 +0.03(+0.08%)
Oct 01, 2015 35.92 36.64 35.63 36.47 456,004 +0.58(+1.62%)
Sep 30, 2015 35.86 36.33 35.42 35.89 472,701 +0.42(+1.19%)
Sep 29, 2015 35.98 36.39 34.98 35.46 601,764 -0.38(-1.07%)
Sep 28, 2015 37.76 37.76 35.12 35.85 740,679 -1.98(-5.22%)
Sep 25, 2015 37.65 38.19 37.33 37.82 415,540 +0.50(+1.34%)
Sep 24, 2015 36.44 37.43 35.79 37.32 511,797 +0.48(+1.31%)
Sep 23, 2015 36.77 37.48 36.61 36.84 527,219 +0.23(+0.62%)
Sep 22, 2015 37.11 37.18 35.99 36.61 694,737 -0.88(-2.36%)
Sep 21, 2015 38.62 38.79 37.34 37.50 592,149 -0.85(-2.23%)
Sep 18, 2015 38.04 39.11 38.04 38.35 862,037 -0.43(-1.11%)
Sep 17, 2015 38.07 39.48 37.99 38.78 816,535 +0.63(+1.65%)
Sep 16, 2015 38.33 38.39 37.73 38.16 613,814 -0.26(-0.67%)
Sep 15, 2015 38.25 38.56 38.01 38.41 273,762 +0.27(+0.70%)
Sep 14, 2015 38.20 38.51 37.74 38.15 577,843 -0.09(-0.23%)
Sep 11, 2015 37.59 38.23 37.50 38.23 758,006 +1.05(+2.83%)
Sep 10, 2015 38.31 38.92 35.49 37.18 2,682,876 -3.62(-8.86%)
Sep 09, 2015 41.75 41.75 40.62 40.80 316,103 -0.67(-1.61%)
Sep 08, 2015 40.86 41.67 40.50 41.47 240,201 +1.22(+3.03%)
Sep 04, 2015 40.44 40.25 40.25 40.25 183,181 -0.79(-1.92%)
Sep 03, 2015 41.03 41.46 40.69 41.03 235,507 +0.37(+0.92%)
Sep 02, 2015 40.13 40.66 39.61 40.66 260,401 +0.98(+2.48%)
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.