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 (%)
Aug 31, 2016 35.50 35.50 34.89 35.28 170,960 -0.23(-0.64%)
Aug 30, 2016 34.88 35.57 34.87 35.50 276,593 +0.65(+1.86%)
Aug 29, 2016 35.12 35.39 34.84 34.85 171,907 -0.23(-0.64%)
Aug 26, 2016 35.36 35.65 34.82 35.08 416,137 -0.14(-0.39%)
Aug 25, 2016 34.87 35.38 34.84 35.22 280,154 +0.21(+0.59%)
Aug 24, 2016 35.29 35.29 34.82 35.01 305,153 -0.42(-1.19%)
Aug 23, 2016 34.39 35.66 34.29 35.43 315,485 +1.18(+3.44%)
Aug 22, 2016 34.03 34.38 33.66 34.25 379,304 +0.16(+0.46%)
Aug 19, 2016 34.12 34.21 33.79 34.10 156,905 -0.14(-0.40%)
Aug 18, 2016 34.23 34.34 33.91 34.23 160,759 +0.08(+0.23%)
Aug 17, 2016 34.42 34.55 33.98 34.16 243,361 -0.35(-1.02%)
Aug 16, 2016 34.60 34.69 34.45 34.51 209,453 -0.22(-0.62%)
Aug 15, 2016 34.44 35.06 34.30 34.73 193,351 +0.41(+1.20%)
Aug 12, 2016 34.79 34.86 34.10 34.31 304,972 -0.50(-1.44%)
Aug 11, 2016 34.82 35.04 34.42 34.81 429,428 +0.24(+0.68%)
Aug 10, 2016 35.20 35.20 34.30 34.58 336,179 -0.55(-1.57%)
Aug 09, 2016 35.04 35.17 34.80 35.13 326,020 +0.19(+0.53%)
Aug 08, 2016 35.36 35.40 34.83 34.94 209,542 -0.25(-0.70%)
Aug 05, 2016 35.08 35.50 35.05 35.19 162,320 +0.31(+0.90%)
Aug 04, 2016 35.13 35.15 34.31 34.87 405,403 -0.34(-0.98%)
Aug 03, 2016 34.57 35.37 34.54 35.22 400,703 +0.52(+1.50%)
Aug 02, 2016 35.51 35.51 34.30 34.70 547,881 -1.41(-3.89%)
Aug 01, 2016 35.63 36.10 35.48 36.10 338,510 +0.34(+0.96%)
Jul 29, 2016 36.63 36.95 35.49 35.76 868,304 -1.13(-3.06%)
Jul 28, 2016 39.29 39.49 36.87 36.89 855,938 -2.96(-7.42%)
Jul 27, 2016 40.05 40.50 39.59 39.85 533,920 +0.06(+0.15%)
Jul 26, 2016 39.16 39.90 38.86 39.79 514,832 +0.72(+1.84%)
Jul 25, 2016 39.31 39.75 39.04 39.07 291,663 -0.37(-0.95%)
Jul 22, 2016 39.20 39.60 38.87 39.44 265,290 +0.24(+0.60%)
Jul 21, 2016 39.34 39.68 38.92 39.21 148,886 -0.09(-0.23%)
Jul 20, 2016 38.86 39.50 38.75 39.30 276,657 +0.45(+1.16%)
Jul 19, 2016 39.31 39.44 38.79 38.84 204,806 -0.40(-1.03%)
Jul 18, 2016 39.36 39.45 38.85 39.25 177,119 -0.13(-0.32%)
Jul 15, 2016 39.31 39.55 38.66 39.37 336,343 +0.27(+0.68%)
Jul 14, 2016 39.60 39.65 39.07 39.11 386,735 -0.26(-0.65%)
Jul 13, 2016 39.53 39.98 38.97 39.36 471,080 +0.10(+0.25%)
Jul 12, 2016 38.79 39.43 38.64 39.27 326,170 +0.69(+1.78%)
Jul 11, 2016 38.49 38.62 37.85 38.58 536,190 -0.64(-1.63%)
Jul 08, 2016 38.66 39.71 38.25 39.22 805,199 +0.96(+2.52%)
Jul 07, 2016 37.75 38.32 37.60 38.25 483,586 +0.42(+1.12%)
Jul 06, 2016 36.72 37.83 36.46 37.83 421,496 +0.99(+2.69%)
Jul 05, 2016 37.04 37.04 36.33 36.84 222,643 -0.41(-1.11%)
Jul 01, 2016 37.00 37.25 37.25 37.25 223,685 +0.36(+0.99%)
Jun 30, 2016 36.49 36.97 35.80 36.89 288,879 +0.59(+1.62%)
Jun 29, 2016 35.68 36.46 35.68 36.30 288,032 +1.18(+3.36%)
Jun 28, 2016 34.97 35.56 34.72 35.12 337,035 +0.68(+1.97%)
Jun 27, 2016 35.36 35.54 34.12 34.44 528,191 -1.28(-3.58%)
Jun 24, 2016 35.43 36.19 37.03 35.72 462,319 -1.31(-3.53%)
Jun 23, 2016 36.54 37.05 36.04 37.03 210,933 +1.01(+2.81%)
Jun 22, 2016 36.43 36.98 35.97 36.01 181,481 -0.41(-1.13%)
Jun 21, 2016 37.16 37.22 35.68 36.43 227,237 -0.30(-0.83%)
Jun 20, 2016 36.91 37.37 36.68 36.73 275,925 +0.41(+1.14%)
Jun 17, 2016 35.71 36.65 35.33 36.32 495,924 +0.72(+2.01%)
Jun 16, 2016 35.29 35.65 34.93 35.60 219,063 +0.01(+0.03%)
Jun 15, 2016 35.47 36.03 35.16 35.59 303,646 +0.39(+1.12%)
Jun 14, 2016 35.30 35.66 34.92 35.20 299,122 -0.21(-0.58%)
Jun 13, 2016 36.31 36.39 35.31 35.40 404,391 -1.11(-3.04%)
Jun 10, 2016 37.18 37.24 36.46 36.51 203,279 -1.11(-2.95%)
Jun 09, 2016 37.45 37.70 37.13 37.62 269,348 +0.13(+0.34%)
Jun 08, 2016 37.30 37.88 37.15 37.50 389,290 +0.30(+0.82%)
Jun 07, 2016 36.20 37.63 35.99 37.19 357,119 +1.04(+2.88%)
Jun 06, 2016 35.95 36.40 35.83 36.15 203,490 +0.14(+0.38%)
Jun 03, 2016 35.52 36.28 34.92 36.01 318,090 +0.42(+1.19%)
Jun 02, 2016 35.88 35.94 35.48 35.59 382,993 -0.47(-1.31%)
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.