Skip to main content

Meritage Corp (NY: MTH )

164.01 -2.41 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 50.28 50.52 50.00 50.26 386,528 -0.06(-0.12%)
Apr 29, 2019 49.29 50.38 49.15 50.32 299,917 +1.05(+2.13%)
Apr 26, 2019 49.86 49.90 48.78 49.26 530,864 -0.73(-1.45%)
Apr 25, 2019 49.39 50.24 47.71 49.99 536,664 -0.10(-0.20%)
Apr 24, 2019 49.13 51.04 49.11 50.09 728,037 +1.22(+2.49%)
Apr 23, 2019 47.89 49.03 47.72 48.87 534,791 +1.34(+2.81%)
Apr 22, 2019 48.64 48.78 47.40 47.54 363,692 -0.98(-2.03%)
Apr 18, 2019 47.94 48.70 47.78 48.52 265,330 +0.65(+1.35%)
Apr 17, 2019 47.96 47.98 47.32 47.87 465,430 +0.05(+0.10%)
Apr 16, 2019 48.09 48.09 47.40 47.82 291,415 -0.01(-0.02%)
Apr 15, 2019 48.37 48.83 47.51 47.83 306,300 -0.36(-0.75%)
Apr 12, 2019 48.83 48.96 48.05 48.19 676,303 -0.11(-0.22%)
Apr 11, 2019 47.73 48.52 47.43 48.30 260,914 +0.63(+1.32%)
Apr 10, 2019 47.11 47.84 46.83 47.67 288,833 +0.81(+1.72%)
Apr 09, 2019 47.33 47.72 46.77 46.87 473,072 -0.56(-1.18%)
Apr 08, 2019 46.98 47.49 46.92 47.43 347,958 +0.32(+0.69%)
Apr 05, 2019 46.38 47.27 46.29 47.10 260,343 +0.99(+2.15%)
Apr 04, 2019 44.90 46.36 44.80 46.11 303,813 +1.24(+2.76%)
Apr 03, 2019 44.76 45.34 44.26 44.87 300,331 +0.38(+0.86%)
Apr 02, 2019 44.19 44.74 43.63 44.49 435,652 +0.40(+0.91%)
Apr 01, 2019 44.25 44.25 43.23 44.09 392,878 +0.16(+0.36%)
Mar 29, 2019 44.96 45.21 43.72 43.93 473,768 -0.87(-1.95%)
Mar 28, 2019 45.51 45.71 44.26 44.80 295,441 -0.60(-1.32%)
Mar 27, 2019 44.79 45.85 44.25 45.40 399,164 +1.36(+3.08%)
Mar 26, 2019 44.20 44.20 43.43 44.05 470,154 +0.18(+0.40%)
Mar 25, 2019 42.54 44.02 42.35 43.87 266,301 +1.32(+3.09%)
Mar 22, 2019 42.14 43.11 42.03 42.55 391,024 +0.06(+0.14%)
Mar 21, 2019 41.08 42.87 41.08 42.50 418,939 +1.41(+3.42%)
Mar 20, 2019 41.24 41.95 40.27 41.09 309,830 -0.15(-0.36%)
Mar 19, 2019 42.58 42.73 41.13 41.24 307,805 -1.29(-3.03%)
Mar 18, 2019 42.45 42.81 42.03 42.52 264,338 +0.12(+0.28%)
Mar 15, 2019 42.77 43.16 42.29 42.41 789,376 -0.23(-0.53%)
Mar 14, 2019 42.77 43.16 42.48 42.63 285,636 -0.23(-0.53%)
Mar 13, 2019 43.02 43.50 42.71 42.86 310,835 -0.01(-0.02%)
Mar 12, 2019 43.35 43.43 42.72 42.87 257,200 -0.41(-0.95%)
Mar 11, 2019 42.59 43.37 42.59 43.28 345,247 +0.77(+1.80%)
Mar 08, 2019 42.41 43.23 41.84 42.51 263,905 -0.06(-0.14%)
Mar 07, 2019 40.78 42.95 40.78 42.57 328,528 +0.80(+1.91%)
Mar 06, 2019 42.29 42.61 41.76 41.78 384,282 -0.56(-1.32%)
Mar 05, 2019 42.55 42.83 41.91 42.34 620,326 -1.58(-3.60%)
Mar 04, 2019 42.82 44.05 42.82 43.92 448,092 +1.20(+2.81%)
Mar 01, 2019 43.49 43.63 41.88 42.72 259,020 -0.36(-0.84%)
Feb 28, 2019 43.44 43.45 42.78 43.08 347,554 -0.62(-1.42%)
Feb 27, 2019 43.87 44.00 42.72 43.70 282,592 -0.20(-0.45%)
Feb 26, 2019 44.70 45.20 43.85 43.90 539,071 -1.11(-2.47%)
Feb 25, 2019 45.59 45.88 44.96 45.01 352,146 -0.28(-0.63%)
Feb 22, 2019 44.79 45.40 44.79 45.30 291,792 +0.59(+1.32%)
Feb 21, 2019 43.86 44.76 43.44 44.71 408,060 +0.67(+1.52%)
Feb 20, 2019 45.13 45.15 43.58 44.04 572,367 -0.80(-1.78%)
Feb 19, 2019 43.99 44.99 43.79 44.83 491,136 +0.83(+1.88%)
Feb 15, 2019 43.45 44.20 43.45 44.01 436,009 +0.80(+1.84%)
Feb 14, 2019 43.03 43.56 42.79 43.21 394,085 -0.13(-0.29%)
Feb 13, 2019 44.21 44.25 42.95 43.34 441,106 -0.85(-1.93%)
Feb 12, 2019 42.19 44.22 42.19 44.20 481,014 +2.32(+5.54%)
Feb 11, 2019 42.32 42.39 41.78 41.88 404,978 -0.37(-0.88%)
Feb 08, 2019 42.58 42.96 41.86 42.25 304,107 -0.64(-1.49%)
Feb 07, 2019 42.74 43.36 42.57 42.89 515,041 -0.09(-0.21%)
Feb 06, 2019 44.25 44.52 42.82 42.98 360,130 -1.45(-3.27%)
Feb 05, 2019 43.70 44.50 43.56 44.43 384,536 +0.74(+1.69%)
Feb 04, 2019 44.28 44.58 43.47 43.69 541,850 -0.48(-1.09%)
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.