Skip to main content

Meritage Corp (NY: MTH )

181.20 +3.66 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 53.40 54.34 53.16 53.80 450,965 +0.54(+1.01%)
Nov 29, 2017 52.18 53.40 52.03 53.26 448,158 +1.32(+2.54%)
Nov 28, 2017 50.52 51.99 50.37 51.94 353,950 +1.62(+3.21%)
Nov 27, 2017 50.61 50.71 50.03 50.32 253,994 -0.29(-0.58%)
Nov 24, 2017 50.52 50.86 50.08 50.61 151,738 +0.39(+0.78%)
Nov 22, 2017 50.27 50.47 49.49 50.22 224,759 -0.10(-0.19%)
Nov 21, 2017 49.73 50.32 49.54 50.32 295,918 +0.73(+1.48%)
Nov 20, 2017 49.20 49.73 49.08 49.59 188,820 +0.59(+1.20%)
Nov 17, 2017 48.31 49.88 48.31 49.00 376,445 +0.34(+0.70%)
Nov 16, 2017 48.95 49.32 48.56 48.66 221,178 +0.00(+0.00%)
Nov 15, 2017 48.75 49.10 47.73 48.66 515,778 -0.24(-0.50%)
Nov 14, 2017 48.02 49.05 47.92 48.90 385,092 +0.78(+1.63%)
Nov 13, 2017 47.14 48.27 47.11 48.12 692,049 +0.69(+1.44%)
Nov 10, 2017 46.70 47.68 46.60 47.43 238,409 +0.59(+1.25%)
Nov 09, 2017 46.36 47.29 46.31 46.85 341,327 -0.10(-0.21%)
Nov 08, 2017 46.41 47.24 45.82 46.94 303,481 +0.29(+0.63%)
Nov 07, 2017 47.29 47.43 46.43 46.65 219,262 -0.49(-1.04%)
Nov 06, 2017 46.45 47.29 46.11 47.14 270,459 +0.83(+1.80%)
Nov 03, 2017 46.06 46.85 45.87 46.31 282,031 +0.34(+0.75%)
Nov 02, 2017 48.51 48.56 45.57 45.96 526,915 -2.35(-4.86%)
Nov 01, 2017 48.07 48.61 47.82 48.31 412,048 +0.64(+1.33%)
Oct 31, 2017 47.87 48.22 47.29 47.68 476,115 -0.05(-0.10%)
Oct 30, 2017 47.19 48.27 46.94 47.73 532,328 +0.59(+1.25%)
Oct 27, 2017 47.78 48.27 46.36 47.14 412,439 -0.64(-1.33%)
Oct 26, 2017 47.97 48.27 47.63 47.78 468,157 +0.05(+0.10%)
Oct 25, 2017 48.36 49.05 47.53 47.73 391,997 -0.69(-1.42%)
Oct 24, 2017 47.82 48.63 47.82 48.41 284,310 +0.59(+1.23%)
Oct 23, 2017 47.53 47.87 47.19 47.82 206,201 +0.44(+0.93%)
Oct 20, 2017 47.63 47.63 47.19 47.38 314,337 +0.15(+0.31%)
Oct 19, 2017 46.99 47.29 46.26 47.24 264,388 +0.20(+0.42%)
Oct 18, 2017 47.14 47.34 46.80 47.04 247,281 +0.00(+0.00%)
Oct 17, 2017 46.75 47.14 46.41 47.04 165,474 +0.10(+0.21%)
Oct 16, 2017 47.38 47.53 46.89 46.94 304,354 -0.20(-0.42%)
Oct 13, 2017 47.53 47.68 46.99 47.14 356,529 -0.10(-0.21%)
Oct 12, 2017 47.04 47.43 46.97 47.24 219,233 +0.24(+0.52%)
Oct 11, 2017 46.36 47.09 46.36 46.99 228,633 +0.69(+1.48%)
Oct 10, 2017 46.31 46.50 45.77 46.31 164,703 +0.34(+0.75%)
Oct 09, 2017 46.55 46.94 45.87 45.96 242,583 -0.59(-1.26%)
Oct 06, 2017 45.82 46.70 45.82 46.55 209,964 +0.49(+1.06%)
Oct 05, 2017 45.38 46.26 45.38 46.06 272,171 +0.93(+2.06%)
Oct 04, 2017 45.03 45.28 44.45 45.13 256,268 +0.24(+0.55%)
Oct 03, 2017 44.54 44.94 44.10 44.89 592,329 +1.03(+2.34%)
Oct 02, 2017 43.71 43.96 43.22 43.86 211,074 +0.39(+0.90%)
Sep 29, 2017 42.88 43.96 42.71 43.47 483,139 +0.83(+1.95%)
Sep 28, 2017 41.71 42.64 41.66 42.64 264,615 +0.93(+2.23%)
Sep 27, 2017 41.22 42.00 40.87 41.71 276,388 +0.69(+1.67%)
Sep 26, 2017 40.43 41.41 40.38 41.02 245,694 +0.78(+1.95%)
Sep 25, 2017 39.45 40.29 39.45 40.24 237,655 +0.64(+1.61%)
Sep 22, 2017 39.41 40.04 39.41 39.60 221,031 +0.29(+0.75%)
Sep 21, 2017 39.21 39.50 38.92 39.31 186,939 +0.15(+0.37%)
Sep 20, 2017 40.09 40.19 39.06 39.16 272,410 -0.98(-2.44%)
Sep 19, 2017 40.24 40.48 39.99 40.14 250,350 +0.10(+0.24%)
Sep 18, 2017 39.75 40.14 39.50 40.04 172,131 +0.39(+0.99%)
Sep 15, 2017 39.99 39.99 39.16 39.65 321,369 -0.29(-0.74%)
Sep 14, 2017 39.36 39.99 39.01 39.94 238,733 +0.59(+1.49%)
Sep 13, 2017 39.70 39.89 38.96 39.36 211,589 -0.44(-1.11%)
Sep 12, 2017 39.26 39.87 38.87 39.80 259,979 +0.54(+1.37%)
Sep 11, 2017 39.16 39.45 38.57 39.26 225,479 +0.73(+1.91%)
Sep 08, 2017 38.23 38.96 38.13 38.52 160,562 +0.29(+0.77%)
Sep 07, 2017 38.82 38.87 37.99 38.23 237,807 -0.59(-1.51%)
Sep 06, 2017 39.45 39.45 38.57 38.82 195,283 -0.54(-1.37%)
Sep 05, 2017 40.04 40.09 38.77 39.36 274,199 -0.69(-1.71%)
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.