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 29, 2017 50.31 50.31 50.31 0 -0.39(-0.78%)
Dec 28, 2017 50.21 50.85 49.97 50.70 250,372 +0.59(+1.18%)
Dec 27, 2017 50.11 50.65 49.98 50.11 343,497 -0.05(-0.10%)
Dec 26, 2017 49.97 50.51 49.81 50.16 238,326 +0.25(+0.49%)
Dec 22, 2017 50.11 50.70 49.72 49.92 1,101,209 +0.29(+0.59%)
Dec 21, 2017 49.23 49.97 49.13 49.62 305,001 +0.69(+1.41%)
Dec 20, 2017 48.89 48.98 48.69 48.94 346,804 +0.25(+0.50%)
Dec 19, 2017 49.87 49.87 48.54 48.69 312,661 -1.18(-2.36%)
Dec 18, 2017 49.62 50.16 49.57 49.87 588,308 +0.74(+1.50%)
Dec 15, 2017 48.64 49.33 48.44 49.13 1,215,123 +0.79(+1.63%)
Dec 14, 2017 49.03 49.18 48.30 48.35 389,544 -0.54(-1.11%)
Dec 13, 2017 49.28 49.28 48.76 48.89 381,372 -0.20(-0.40%)
Dec 12, 2017 49.77 50.16 49.00 49.08 416,153 -0.69(-1.38%)
Dec 11, 2017 50.70 51.00 49.62 49.77 296,432 -0.84(-1.65%)
Dec 08, 2017 50.80 50.80 50.16 50.61 567,224 +0.00(+0.00%)
Dec 07, 2017 50.16 50.65 49.67 616,416 +0.00(+0.00%)
Dec 06, 2017 50.80 51.34 50.06 50.21 385,345 -0.64(-1.26%)
Dec 05, 2017 52.67 52.72 50.80 50.85 472,738 -2.21(-4.17%)
Dec 04, 2017 54.09 54.44 53.01 53.06 361,091 -0.20(-0.37%)
Dec 01, 2017 53.90 54.04 52.13 53.26 533,845 -0.74(-1.36%)
Nov 30, 2017 53.60 54.54 53.36 54.00 449,303 +0.54(+1.01%)
Nov 29, 2017 52.37 53.60 52.23 53.45 446,507 +1.33(+2.54%)
Nov 28, 2017 50.70 52.18 50.56 52.13 352,646 +1.62(+3.21%)
Nov 27, 2017 50.80 50.90 50.21 50.51 253,058 -0.29(-0.58%)
Nov 24, 2017 50.70 51.05 50.26 50.80 151,179 +0.39(+0.78%)
Nov 22, 2017 50.46 50.65 49.67 50.41 223,931 -0.10(-0.19%)
Nov 21, 2017 49.92 50.51 49.72 50.51 294,828 +0.74(+1.48%)
Nov 20, 2017 49.38 49.92 49.26 49.77 188,124 +0.59(+1.20%)
Nov 17, 2017 48.49 50.06 48.49 49.18 375,058 +0.34(+0.70%)
Nov 16, 2017 49.13 49.50 48.74 48.84 220,363 +0.00(+0.00%)
Nov 15, 2017 48.94 49.28 47.90 48.84 513,878 -0.25(-0.50%)
Nov 14, 2017 48.20 49.23 48.10 49.08 383,673 +0.79(+1.63%)
Nov 13, 2017 47.31 48.44 47.29 48.30 689,499 +0.69(+1.44%)
Nov 10, 2017 46.87 47.85 46.77 47.61 237,531 +0.59(+1.25%)
Nov 09, 2017 46.53 47.46 46.48 47.02 340,070 -0.10(-0.21%)
Nov 08, 2017 46.58 47.41 45.99 47.12 302,363 +0.29(+0.63%)
Nov 07, 2017 47.46 47.61 46.60 46.82 218,454 -0.49(-1.04%)
Nov 06, 2017 46.63 47.46 46.28 47.31 269,462 +0.84(+1.80%)
Nov 03, 2017 46.23 47.02 46.04 46.48 280,991 +0.34(+0.75%)
Nov 02, 2017 48.69 48.74 45.74 46.13 524,974 -2.36(-4.86%)
Nov 01, 2017 48.25 48.79 48.00 48.49 410,530 +0.64(+1.33%)
Oct 31, 2017 48.05 48.39 47.46 47.85 474,360 -0.05(-0.10%)
Oct 30, 2017 47.36 48.44 47.12 47.90 530,366 +0.59(+1.25%)
Oct 27, 2017 47.95 48.44 46.53 47.31 410,919 -0.64(-1.33%)
Oct 26, 2017 48.15 48.44 47.80 47.95 466,432 +0.05(+0.10%)
Oct 25, 2017 48.54 49.23 47.71 47.90 390,553 -0.69(-1.42%)
Oct 24, 2017 48.00 48.81 48.00 48.59 283,263 +0.59(+1.23%)
Oct 23, 2017 47.71 48.05 47.36 48.00 205,441 +0.44(+0.93%)
Oct 20, 2017 47.80 47.80 47.36 47.56 313,179 +0.15(+0.31%)
Oct 19, 2017 47.17 47.46 46.43 47.41 263,414 +0.20(+0.42%)
Oct 18, 2017 47.31 47.51 46.97 47.22 246,370 +0.00(+0.00%)
Oct 17, 2017 46.92 47.31 46.58 47.22 164,864 +0.10(+0.21%)
Oct 16, 2017 47.56 47.71 47.07 47.12 303,233 -0.20(-0.42%)
Oct 13, 2017 47.71 47.85 47.17 47.31 355,216 -0.10(-0.21%)
Oct 12, 2017 47.22 47.61 47.14 47.41 218,426 +0.25(+0.52%)
Oct 11, 2017 46.53 47.26 46.53 47.17 227,790 +0.69(+1.48%)
Oct 10, 2017 46.48 46.67 45.94 46.48 164,096 +0.34(+0.75%)
Oct 09, 2017 46.72 47.12 46.04 46.13 241,689 -0.59(-1.26%)
Oct 06, 2017 45.99 46.87 45.99 46.72 209,190 +0.49(+1.06%)
Oct 05, 2017 45.54 46.43 45.54 46.23 271,168 +0.93(+2.06%)
Oct 04, 2017 45.20 45.45 44.61 45.30 255,324 +0.25(+0.55%)
Oct 03, 2017 44.71 45.10 44.27 45.05 590,147 +1.03(+2.34%)
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.