Skip to main content

Meritage Corp (NY: MTH )

166.42 +3.68 (+2.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 49.14 50.11 48.87 49.23 272,941 -0.49(-0.99%)
May 30, 2019 49.55 50.06 48.94 49.72 258,532 +0.16(+0.32%)
May 29, 2019 49.67 50.08 49.20 49.56 240,155 -0.30(-0.61%)
May 28, 2019 50.44 50.77 49.87 49.87 259,526 -0.60(-1.19%)
May 24, 2019 49.86 50.67 49.81 50.47 148,784 +1.05(+2.13%)
May 23, 2019 49.99 50.46 49.27 49.42 283,642 -0.87(-1.74%)
May 22, 2019 49.71 50.70 49.47 50.29 262,088 +0.04(+0.08%)
May 21, 2019 49.66 50.40 49.38 50.25 272,790 +0.59(+1.19%)
May 20, 2019 50.66 50.92 49.60 49.66 259,259 -1.22(-2.39%)
May 17, 2019 51.37 51.76 50.87 50.88 363,514 -0.85(-1.65%)
May 16, 2019 51.33 52.37 51.30 51.74 381,924 +0.71(+1.39%)
May 15, 2019 51.16 51.54 50.48 51.03 375,910 -0.43(-0.84%)
May 14, 2019 50.35 51.76 50.27 51.46 375,434 +1.08(+2.15%)
May 13, 2019 50.42 50.66 49.87 50.38 331,417 -0.66(-1.29%)
May 10, 2019 51.35 51.58 50.55 51.04 277,724 -0.42(-0.82%)
May 09, 2019 50.38 51.62 50.24 51.46 350,572 +0.94(+1.87%)
May 08, 2019 51.28 51.44 50.51 50.52 138,764 -0.68(-1.32%)
May 07, 2019 51.69 52.03 50.64 51.20 351,359 -0.58(-1.12%)
May 06, 2019 51.22 51.97 50.89 51.77 230,920 -0.11(-0.21%)
May 03, 2019 51.20 52.09 50.45 51.88 261,339 +0.96(+1.89%)
May 02, 2019 50.61 51.85 50.37 50.92 346,079 +0.19(+0.37%)
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.