Skip to main content

Meritage Corp (NY: MTH )

162.74 -4.14 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 34.20 34.20 34.20 0 -1.33(-3.73%)
Dec 29, 2016 34.98 35.82 34.98 35.52 230,937 +0.64(+1.83%)
Dec 28, 2016 35.42 35.67 34.49 34.88 132,633 -0.49(-1.39%)
Dec 27, 2016 35.23 35.62 35.03 35.37 212,077 +0.15(+0.42%)
Dec 23, 2016 35.23 35.23 35.23 0 -0.20(-0.55%)
Dec 22, 2016 36.55 36.55 35.33 35.42 144,136 -0.93(-2.57%)
Dec 21, 2016 35.96 36.50 35.92 36.36 122,394 +0.29(+0.82%)
Dec 20, 2016 36.31 36.55 35.92 36.06 146,822 -0.15(-0.41%)
Dec 19, 2016 35.96 36.80 35.96 36.21 224,553 +0.25(+0.68%)
Dec 16, 2016 35.28 36.21 35.23 35.96 1,989,529 +0.88(+2.52%)
Dec 15, 2016 35.96 36.80 34.54 35.08 456,750 -0.84(-2.33%)
Dec 14, 2016 37.05 37.49 35.77 35.92 253,136 -1.13(-3.05%)
Dec 13, 2016 37.59 37.78 36.80 37.05 507,843 -0.34(-0.92%)
Dec 12, 2016 37.68 37.88 37.19 37.39 190,194 -0.34(-0.91%)
Dec 09, 2016 38.32 38.32 37.39 37.73 301,737 -0.54(-1.41%)
Dec 08, 2016 37.19 38.27 37.05 38.27 471,925 +1.13(+3.04%)
Dec 07, 2016 36.01 37.24 35.87 37.14 231,531 +1.08(+3.00%)
Dec 06, 2016 35.62 36.11 35.07 36.06 314,890 +0.84(+2.37%)
Dec 05, 2016 34.88 35.52 34.88 35.23 260,200 +0.74(+2.14%)
Dec 02, 2016 34.39 35.18 34.39 34.49 177,851 +0.00(+0.00%)
Dec 01, 2016 35.57 36.06 34.44 34.49 305,156 -0.93(-2.64%)
Nov 30, 2016 36.75 36.85 35.42 35.42 313,079 -0.84(-2.30%)
Nov 29, 2016 36.46 36.80 36.16 36.26 224,663 -0.20(-0.54%)
Nov 28, 2016 35.96 36.82 35.96 36.46 440,858 +0.29(+0.82%)
Nov 25, 2016 35.67 36.31 35.62 36.16 91,694 +0.44(+1.24%)
Nov 23, 2016 35.72 35.72 35.72 0 +0.34(+0.97%)
Nov 22, 2016 35.33 35.57 35.03 35.37 152,229 +0.29(+0.84%)
Nov 21, 2016 34.93 35.33 34.54 35.08 148,352 +0.20(+0.56%)
Nov 18, 2016 34.74 35.08 34.34 34.88 237,181 +0.29(+0.85%)
Nov 17, 2016 33.70 34.88 34.05 34.59 307,029 +0.88(+2.62%)
Nov 16, 2016 33.95 33.95 33.36 33.70 197,878 -0.25(-0.72%)
Nov 15, 2016 33.95 34.20 33.36 33.95 226,839 +0.05(+0.14%)
Nov 14, 2016 33.36 34.00 33.16 33.90 218,553 +0.93(+2.83%)
Nov 11, 2016 32.03 33.26 32.03 32.97 421,776 +0.93(+2.91%)
Nov 10, 2016 31.30 32.23 30.93 32.03 390,043 +0.98(+3.16%)
Nov 09, 2016 29.63 31.17 29.38 31.05 531,228 +0.93(+3.10%)
Nov 08, 2016 30.17 30.36 29.38 30.12 288,205 -0.34(-1.13%)
Nov 07, 2016 30.22 30.76 30.12 30.46 338,434 +0.64(+2.14%)
Nov 04, 2016 29.28 30.81 29.28 29.82 448,869 +0.39(+1.34%)
Nov 03, 2016 29.68 29.82 29.28 29.43 207,263 -0.10(-0.33%)
Nov 02, 2016 29.77 29.92 29.33 29.53 305,606 -0.20(-0.66%)
Nov 01, 2016 30.41 30.51 29.18 29.72 345,846 -0.69(-2.26%)
Oct 31, 2016 30.27 30.61 30.07 30.41 251,828 +0.10(+0.32%)
Oct 28, 2016 29.87 30.41 29.48 30.31 640,684 +0.15(+0.49%)
Oct 27, 2016 31.79 32.52 30.07 30.17 810,204 -2.41(-7.39%)
Oct 26, 2016 31.59 32.67 31.49 32.57 404,212 +0.84(+2.63%)
Oct 25, 2016 32.38 32.45 31.47 31.74 336,931 -0.88(-2.71%)
Oct 24, 2016 32.82 33.16 32.45 32.62 219,013 +0.05(+0.15%)
Oct 21, 2016 32.77 33.02 32.01 32.57 421,286 -0.54(-1.63%)
Oct 20, 2016 33.36 33.51 32.77 33.11 181,899 -0.59(-1.75%)
Oct 19, 2016 33.46 33.85 33.16 33.70 176,357 +0.44(+1.33%)
Oct 18, 2016 33.61 33.75 33.26 33.26 221,741 +0.05(+0.15%)
Oct 17, 2016 33.26 33.70 33.21 33.21 130,961 -0.10(-0.29%)
Oct 14, 2016 33.50 33.89 33.17 33.31 165,162 +0.07(+0.21%)
Oct 13, 2016 33.33 33.56 32.94 33.24 226,078 -0.39(-1.17%)
Oct 12, 2016 33.79 34.11 33.59 33.64 172,543 -0.07(-0.20%)
Oct 11, 2016 33.70 33.72 33.35 33.70 188,671 -0.08(-0.23%)
Oct 10, 2016 33.78 34.23 33.74 33.78 95,921 +0.22(+0.64%)
Oct 07, 2016 34.31 34.44 33.48 33.57 215,634 -0.66(-1.92%)
Oct 06, 2016 34.12 34.33 33.78 34.23 159,153 -0.01(-0.03%)
Oct 05, 2016 33.98 34.46 33.83 34.23 180,696 +0.40(+1.19%)
Oct 04, 2016 34.11 34.60 33.70 33.83 181,199 -0.23(-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.