Skip to main content

Meritage Corp (NY: MTH )

162.87 -1.14 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 50.28 50.52 50.01 50.26 386,496 -0.06(-0.12%)
Apr 29, 2019 49.30 50.39 49.15 50.32 299,892 +1.05(+2.13%)
Apr 26, 2019 49.87 49.91 48.79 49.27 530,820 -0.73(-1.45%)
Apr 25, 2019 49.40 50.24 47.72 50.00 536,619 -0.10(-0.20%)
Apr 24, 2019 49.13 51.05 49.12 50.09 727,976 +1.22(+2.49%)
Apr 23, 2019 47.89 49.03 47.73 48.88 534,746 +1.34(+2.81%)
Apr 22, 2019 48.64 48.79 47.40 47.54 363,661 -0.98(-2.03%)
Apr 18, 2019 47.94 48.70 47.79 48.52 265,308 +0.65(+1.35%)
Apr 17, 2019 47.96 47.98 47.32 47.87 465,392 +0.05(+0.10%)
Apr 16, 2019 48.09 48.09 47.40 47.82 291,391 -0.01(-0.02%)
Apr 15, 2019 48.37 48.84 47.51 47.83 306,275 -0.36(-0.75%)
Apr 12, 2019 48.84 48.96 48.05 48.20 676,246 -0.11(-0.22%)
Apr 11, 2019 47.74 48.52 47.43 48.31 260,892 +0.63(+1.32%)
Apr 10, 2019 47.12 47.84 46.83 47.68 288,809 +0.81(+1.72%)
Apr 09, 2019 47.33 47.73 46.77 46.87 473,032 -0.56(-1.18%)
Apr 08, 2019 46.98 47.49 46.92 47.43 347,929 +0.32(+0.69%)
Apr 05, 2019 46.38 47.27 46.29 47.11 260,321 +0.99(+2.15%)
Apr 04, 2019 44.91 46.36 44.81 46.11 303,787 +1.24(+2.76%)
Apr 03, 2019 44.77 45.35 44.27 44.88 300,306 +0.38(+0.86%)
Apr 02, 2019 44.19 44.74 43.64 44.49 435,615 +0.40(+0.91%)
Apr 01, 2019 44.26 44.26 43.23 44.09 392,845 +0.16(+0.36%)
Mar 29, 2019 44.97 45.21 43.73 43.93 473,728 -0.87(-1.95%)
Mar 28, 2019 45.52 45.71 44.27 44.81 295,416 -0.60(-1.32%)
Mar 27, 2019 44.80 45.85 44.26 45.41 399,131 +1.36(+3.08%)
Mar 26, 2019 44.21 44.21 43.43 44.05 470,115 +0.18(+0.40%)
Mar 25, 2019 42.55 44.02 42.35 43.87 266,279 +1.32(+3.09%)
Mar 22, 2019 42.15 43.12 42.04 42.56 390,991 +0.06(+0.14%)
Mar 21, 2019 41.08 42.87 41.08 42.50 418,904 +1.41(+3.42%)
Mar 20, 2019 41.24 41.95 40.28 41.09 309,804 -0.15(-0.36%)
Mar 19, 2019 42.59 42.73 41.13 41.24 307,780 -1.29(-3.03%)
Mar 18, 2019 42.45 42.81 42.04 42.53 264,316 +0.12(+0.28%)
Mar 15, 2019 42.77 43.17 42.29 42.41 789,310 -0.23(-0.53%)
Mar 14, 2019 42.77 43.17 42.48 42.64 285,612 -0.23(-0.53%)
Mar 13, 2019 43.02 43.50 42.71 42.86 310,809 -0.01(-0.02%)
Mar 12, 2019 43.35 43.43 42.72 42.87 257,179 -0.41(-0.95%)
Mar 11, 2019 42.60 43.37 42.60 43.28 345,218 +0.77(+1.80%)
Mar 08, 2019 42.41 43.24 41.84 42.52 263,883 -0.06(-0.14%)
Mar 07, 2019 40.78 42.96 40.78 42.58 328,501 +0.80(+1.90%)
Mar 06, 2019 42.29 42.62 41.76 41.78 384,250 -0.56(-1.32%)
Mar 05, 2019 42.56 42.83 41.91 42.34 620,274 -1.58(-3.60%)
Mar 04, 2019 42.82 44.05 42.82 43.92 448,054 +1.20(+2.81%)
Mar 01, 2019 43.49 43.64 41.88 42.72 258,998 -0.36(-0.84%)
Feb 28, 2019 43.44 43.45 42.78 43.09 347,525 -0.62(-1.42%)
Feb 27, 2019 43.87 44.00 42.72 43.71 282,569 -0.20(-0.45%)
Feb 26, 2019 44.70 45.20 43.85 43.90 539,026 -1.11(-2.47%)
Feb 25, 2019 45.59 45.88 44.97 45.01 352,117 -0.28(-0.63%)
Feb 22, 2019 44.80 45.41 44.80 45.30 291,768 +0.59(+1.32%)
Feb 21, 2019 43.86 44.77 43.44 44.71 408,026 +0.67(+1.52%)
Feb 20, 2019 45.13 45.15 43.58 44.04 572,319 -0.80(-1.78%)
Feb 19, 2019 43.99 44.99 43.80 44.84 491,095 +0.83(+1.88%)
Feb 15, 2019 43.45 44.20 43.45 44.01 435,973 +0.80(+1.84%)
Feb 14, 2019 43.03 43.56 42.79 43.22 394,052 -0.13(-0.29%)
Feb 13, 2019 44.22 44.26 42.95 43.34 441,069 -0.85(-1.93%)
Feb 12, 2019 42.19 44.23 42.19 44.20 480,974 +2.32(+5.54%)
Feb 11, 2019 42.32 42.39 41.78 41.88 404,945 -0.37(-0.88%)
Feb 08, 2019 42.59 42.96 41.86 42.25 304,082 -0.64(-1.49%)
Feb 07, 2019 42.74 43.36 42.58 42.89 514,998 -0.09(-0.21%)
Feb 06, 2019 44.26 44.52 42.82 42.98 360,100 -1.45(-3.27%)
Feb 05, 2019 43.71 44.50 43.56 44.43 384,504 +0.74(+1.69%)
Feb 04, 2019 44.29 44.58 43.47 43.70 541,805 -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.