Skip to main content

Meritage Corp (NY: MTH )

175.46 +2.83 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 34.03 34.38 33.70 34.25 311,055 +0.54(+1.61%)
Sep 29, 2016 33.88 34.35 33.67 33.70 221,600 -0.45(-1.33%)
Sep 28, 2016 33.87 34.18 33.60 34.16 232,925 +0.25(+0.73%)
Sep 27, 2016 33.48 34.07 33.30 33.91 429,779 +0.42(+1.27%)
Sep 26, 2016 33.05 33.57 32.92 33.49 354,504 +0.19(+0.56%)
Sep 23, 2016 33.23 33.54 32.96 33.30 399,175 -0.06(-0.18%)
Sep 22, 2016 32.70 33.54 32.56 33.36 520,984 +1.04(+3.21%)
Sep 21, 2016 32.06 32.38 31.70 32.32 293,954 +0.40(+1.27%)
Sep 20, 2016 32.61 32.61 31.68 31.92 255,019 -0.63(-1.94%)
Sep 19, 2016 32.65 33.41 32.45 32.55 384,862 +0.13(+0.40%)
Sep 16, 2016 32.96 33.00 32.11 32.42 466,934 -0.76(-2.29%)
Sep 15, 2016 33.40 33.67 32.96 33.18 399,739 -0.33(-0.97%)
Sep 14, 2016 33.79 34.06 33.41 33.51 242,736 -0.30(-0.88%)
Sep 13, 2016 34.56 34.79 33.68 33.80 261,332 -1.14(-3.28%)
Sep 12, 2016 33.99 35.06 33.79 34.95 217,702 +0.68(+1.99%)
Sep 09, 2016 35.65 35.65 34.14 34.27 311,053 -1.63(-4.54%)
Sep 08, 2016 36.18 36.18 35.84 35.90 186,008 -0.36(-0.98%)
Sep 07, 2016 35.66 36.40 35.51 36.25 222,813 +0.63(+1.77%)
Sep 06, 2016 35.63 35.71 35.14 35.62 124,063 +0.12(+0.33%)
Sep 02, 2016 35.49 35.50 35.50 35.50 148,131 +0.32(+0.90%)
Sep 01, 2016 35.40 35.79 34.89 35.19 198,167 -0.25(-0.70%)
Aug 31, 2016 35.66 35.66 35.05 35.43 170,209 -0.23(-0.64%)
Aug 30, 2016 35.04 35.73 35.03 35.66 275,379 +0.65(+1.86%)
Aug 29, 2016 35.27 35.55 35.00 35.01 171,152 -0.23(-0.64%)
Aug 26, 2016 35.52 35.81 34.98 35.23 414,310 -0.14(-0.39%)
Aug 25, 2016 35.03 35.54 35.00 35.37 278,924 +0.21(+0.59%)
Aug 24, 2016 35.44 35.44 34.98 35.17 303,813 -0.42(-1.19%)
Aug 23, 2016 34.54 35.82 34.45 35.59 314,099 +1.18(+3.44%)
Aug 22, 2016 34.18 34.53 33.81 34.41 377,639 +0.16(+0.46%)
Aug 19, 2016 34.27 34.36 33.94 34.25 156,216 -0.14(-0.40%)
Aug 18, 2016 34.38 34.49 34.06 34.39 160,053 +0.08(+0.23%)
Aug 17, 2016 34.57 34.70 34.13 34.31 242,292 -0.36(-1.03%)
Aug 16, 2016 34.75 34.84 34.60 34.66 208,533 -0.22(-0.62%)
Aug 15, 2016 34.59 35.21 34.45 34.88 192,502 +0.41(+1.20%)
Aug 12, 2016 34.95 35.01 34.25 34.46 303,633 -0.50(-1.44%)
Aug 11, 2016 34.98 35.20 34.57 34.97 427,542 +0.24(+0.68%)
Aug 10, 2016 35.35 35.35 34.45 34.73 334,703 -0.55(-1.57%)
Aug 09, 2016 35.20 35.32 34.95 35.28 324,588 +0.19(+0.53%)
Aug 08, 2016 35.52 35.56 34.99 35.10 208,622 -0.25(-0.70%)
Aug 05, 2016 35.23 35.65 35.20 35.34 161,607 +0.32(+0.90%)
Aug 04, 2016 35.28 35.31 34.46 35.03 403,622 -0.35(-0.98%)
Aug 03, 2016 34.72 35.53 34.69 35.37 398,943 +0.52(+1.50%)
Aug 02, 2016 35.67 35.67 34.45 34.85 545,476 -1.41(-3.89%)
Aug 01, 2016 35.79 36.26 35.64 36.26 337,023 +0.35(+0.96%)
Jul 29, 2016 36.79 37.11 35.65 35.92 864,492 -1.14(-3.06%)
Jul 28, 2016 39.46 39.67 37.03 37.05 852,179 -2.97(-7.42%)
Jul 27, 2016 40.23 40.68 39.76 40.02 531,575 +0.06(+0.15%)
Jul 26, 2016 39.33 40.08 39.03 39.96 512,572 +0.72(+1.84%)
Jul 25, 2016 39.49 39.92 39.21 39.24 290,382 -0.38(-0.95%)
Jul 22, 2016 39.37 39.77 39.04 39.62 264,125 +0.24(+0.60%)
Jul 21, 2016 39.52 39.85 39.09 39.38 148,232 -0.09(-0.23%)
Jul 20, 2016 39.03 39.68 38.93 39.47 275,442 +0.45(+1.16%)
Jul 19, 2016 39.48 39.62 38.97 39.01 203,907 -0.40(-1.03%)
Jul 18, 2016 39.54 39.63 39.02 39.42 176,341 -0.13(-0.32%)
Jul 15, 2016 39.49 39.73 38.83 39.55 334,866 +0.27(+0.68%)
Jul 14, 2016 39.77 39.82 39.24 39.28 385,037 -0.26(-0.65%)
Jul 13, 2016 39.71 40.16 39.14 39.54 469,012 +0.10(+0.25%)
Jul 12, 2016 38.97 39.61 38.81 39.44 324,738 +0.69(+1.78%)
Jul 11, 2016 38.66 38.79 38.02 38.75 533,836 -0.64(-1.63%)
Jul 08, 2016 38.83 39.88 38.42 39.39 801,664 +0.97(+2.52%)
Jul 07, 2016 37.92 38.49 37.76 38.42 481,462 +0.42(+1.12%)
Jul 06, 2016 36.88 38.00 36.62 38.00 419,645 +1.00(+2.69%)
Jul 05, 2016 37.20 37.20 36.49 37.00 221,665 -0.41(-1.11%)
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.