Skip to main content

Meritage Corp (NY: MTH )

181.20 +3.66 (+2.06%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 33.75 34.10 33.43 33.97 313,608 +0.54(+1.61%)
Sep 29, 2016 33.61 34.07 33.39 33.43 223,420 -0.45(-1.33%)
Sep 28, 2016 33.60 33.90 33.32 33.88 234,837 +0.24(+0.73%)
Sep 27, 2016 33.21 33.79 33.03 33.64 433,307 +0.42(+1.27%)
Sep 26, 2016 32.78 33.29 32.65 33.22 357,414 +0.19(+0.56%)
Sep 23, 2016 32.96 33.26 32.70 33.03 402,452 -0.06(-0.18%)
Sep 22, 2016 32.43 33.26 32.29 33.09 525,261 +1.03(+3.21%)
Sep 21, 2016 31.80 32.12 31.44 32.06 296,367 +0.40(+1.27%)
Sep 20, 2016 32.34 32.34 31.42 31.66 257,113 -0.63(-1.94%)
Sep 19, 2016 32.38 33.14 32.19 32.28 388,021 +0.13(+0.40%)
Sep 16, 2016 32.70 32.74 31.84 32.16 470,767 -0.75(-2.29%)
Sep 15, 2016 33.13 33.39 32.70 32.91 403,020 -0.32(-0.97%)
Sep 14, 2016 33.52 33.78 33.14 33.23 244,729 -0.29(-0.88%)
Sep 13, 2016 34.28 34.51 33.40 33.53 263,478 -1.14(-3.28%)
Sep 12, 2016 33.71 34.77 33.52 34.66 219,489 +0.68(+1.99%)
Sep 09, 2016 35.36 35.36 33.86 33.99 313,606 -1.62(-4.54%)
Sep 08, 2016 35.89 35.89 35.54 35.60 187,535 -0.35(-0.98%)
Sep 07, 2016 35.37 36.10 35.22 35.96 224,642 +0.63(+1.77%)
Sep 06, 2016 35.34 35.42 34.85 35.33 125,081 +0.12(+0.33%)
Sep 02, 2016 35.20 35.21 35.21 35.21 149,347 +0.31(+0.90%)
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.