Skip to main content

Meritage Corp (NY: MTH )

164.66 -1.76 (-1.06%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 31.32 32.32 31.22 31.90 414,253 +0.58(+1.85%)
Feb 26, 2016 31.69 32.02 30.97 31.32 252,031 -0.26(-0.81%)
Feb 25, 2016 30.98 31.67 30.79 31.58 219,356 +0.51(+1.64%)
Feb 24, 2016 30.69 31.10 30.10 31.07 266,249 +0.04(+0.13%)
Feb 23, 2016 30.93 31.16 30.03 31.03 368,701 +0.11(+0.35%)
Feb 22, 2016 30.36 30.97 30.15 30.92 239,647 +0.99(+3.32%)
Feb 19, 2016 29.53 30.27 29.53 29.93 345,894 +0.35(+1.20%)
Feb 18, 2016 30.09 30.12 29.28 29.57 366,850 -0.39(-1.31%)
Feb 17, 2016 30.35 30.69 29.76 29.97 408,738 -0.51(-1.68%)
Feb 16, 2016 29.85 30.51 29.29 30.48 419,306 +0.78(+2.61%)
Feb 12, 2016 28.20 29.70 29.70 29.70 455,245 +1.72(+6.14%)
Feb 11, 2016 28.63 28.89 27.49 27.98 568,578 -1.27(-4.33%)
Feb 10, 2016 29.52 30.08 28.71 29.25 428,633 +0.42(+1.47%)
Feb 09, 2016 28.63 29.46 28.14 28.83 362,432 -0.27(-0.91%)
Feb 08, 2016 29.68 29.68 28.57 29.09 417,651 -1.03(-3.42%)
Feb 05, 2016 30.44 30.75 29.65 30.12 551,791 -0.61(-1.98%)
Feb 04, 2016 29.53 31.35 29.53 30.73 738,199 +1.05(+3.54%)
Feb 03, 2016 30.57 30.61 28.84 29.68 513,558 -0.43(-1.44%)
Feb 02, 2016 31.30 31.40 29.92 30.12 807,056 -1.47(-4.67%)
Feb 01, 2016 32.12 32.44 31.46 31.59 578,789 -0.85(-2.61%)
Jan 29, 2016 31.32 33.01 31.32 32.43 1,051,765 +1.07(+3.41%)
Jan 28, 2016 29.30 33.11 29.10 31.36 1,754,290 +3.86(+14.04%)
Jan 27, 2016 27.48 28.40 27.30 27.50 901,903 -0.11(-0.39%)
Jan 26, 2016 26.97 28.41 26.48 27.61 867,692 +0.91(+3.42%)
Jan 25, 2016 27.42 27.42 26.41 26.70 334,943 -0.93(-3.38%)
Jan 22, 2016 26.67 28.24 26.67 27.63 582,190 +1.24(+4.69%)
Jan 21, 2016 26.84 27.48 25.91 26.39 881,979 -0.32(-1.21%)
Jan 20, 2016 26.08 27.09 25.04 26.72 688,858 -0.20(-0.73%)
Jan 19, 2016 28.51 28.77 26.54 26.91 774,268 -1.43(-5.06%)
Jan 15, 2016 28.01 28.35 28.35 28.35 406,494 -0.19(-0.65%)
Jan 14, 2016 28.76 29.11 28.21 28.53 610,832 -0.17(-0.58%)
Jan 13, 2016 28.56 30.23 28.01 28.70 834,112 +0.14(+0.48%)
Jan 12, 2016 28.37 28.69 27.37 28.56 562,593 +0.44(+1.57%)
Jan 11, 2016 28.30 28.48 27.80 28.12 708,023 +0.05(+0.17%)
Jan 08, 2016 29.79 29.79 27.95 28.07 595,720 -1.65(-5.55%)
Jan 07, 2016 31.46 31.46 29.61 29.72 516,275 -1.94(-6.11%)
Jan 06, 2016 31.96 32.46 31.24 31.66 467,474 -0.79(-2.42%)
Jan 05, 2016 33.05 33.19 32.27 32.44 291,981 +0.14(+0.43%)
Jan 04, 2016 32.97 33.26 32.04 32.31 448,111 -1.09(-3.27%)
Dec 31, 2015 33.58 33.40 33.40 33.40 174,851 -0.38(-1.13%)
Dec 30, 2015 34.21 34.36 33.71 33.78 161,702 -0.47(-1.38%)
Dec 29, 2015 34.33 34.58 33.97 34.25 187,085 +0.24(+0.69%)
Dec 28, 2015 34.04 34.30 33.48 34.02 139,170 -0.12(-0.35%)
Dec 24, 2015 33.83 34.13 34.13 34.13 82,336 +0.20(+0.58%)
Dec 23, 2015 33.80 34.12 33.52 33.94 204,902 +0.48(+1.44%)
Dec 22, 2015 32.90 33.78 32.27 33.46 279,278 +0.62(+1.89%)
Dec 21, 2015 32.99 33.47 32.46 32.84 344,953 +0.18(+0.54%)
Dec 18, 2015 33.90 33.96 32.59 32.66 804,913 -1.26(-3.71%)
Dec 17, 2015 35.02 35.15 33.79 33.92 235,750 -0.99(-2.84%)
Dec 16, 2015 34.18 35.07 34.06 34.91 342,758 +1.02(+3.02%)
Dec 15, 2015 32.72 34.14 32.72 33.89 442,515 +1.45(+4.48%)
Dec 14, 2015 33.00 33.00 31.94 32.43 599,410 -0.58(-1.76%)
Dec 11, 2015 33.27 33.45 32.83 33.01 290,641 -0.80(-2.35%)
Dec 10, 2015 33.68 34.14 33.46 33.81 301,064 +0.32(+0.97%)
Dec 09, 2015 34.94 35.27 33.21 33.49 701,656 -1.72(-4.88%)
Dec 08, 2015 35.69 36.25 35.09 35.20 250,585 -1.14(-3.14%)
Dec 07, 2015 36.30 36.61 35.90 36.34 274,316 -0.16(-0.43%)
Dec 04, 2015 35.89 36.71 35.57 36.50 237,647 +0.79(+2.20%)
Dec 03, 2015 36.22 36.85 35.43 35.72 362,358 -0.43(-1.20%)
Dec 02, 2015 37.31 37.31 35.94 36.15 404,009 -1.16(-3.11%)
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.