Skip to main content

Meritage Corp (NY: MTH )

202.56 -1.79 (-0.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 43.59 44.82 41.27 44.30 1,342,765 +4.08(+10.14%)
Jan 30, 2019 39.87 40.36 39.22 40.22 280,461 +0.48(+1.21%)
Jan 29, 2019 38.23 39.89 37.17 39.74 557,158 +1.02(+2.64%)
Jan 28, 2019 38.66 39.39 38.51 38.72 772,340 -0.27(-0.68%)
Jan 25, 2019 40.24 41.51 38.63 38.98 1,024,699 -0.68(-1.71%)
Jan 24, 2019 38.95 39.84 38.95 39.66 308,783 +0.82(+2.10%)
Jan 23, 2019 38.35 39.24 38.19 38.84 376,208 +0.55(+1.44%)
Jan 22, 2019 39.23 39.62 38.03 38.29 356,073 -1.25(-3.16%)
Jan 18, 2019 39.92 40.10 39.18 39.54 471,897 -0.18(-0.45%)
Jan 17, 2019 38.93 39.97 38.93 39.72 392,449 +0.47(+1.20%)
Jan 16, 2019 39.83 40.16 38.88 39.25 482,424 -0.60(-1.50%)
Jan 15, 2019 39.99 40.33 39.54 39.85 737,906 -0.01(-0.02%)
Jan 14, 2019 40.44 40.68 39.83 39.86 473,011 -0.78(-1.91%)
Jan 11, 2019 40.94 41.62 40.44 40.63 491,945 -0.40(-0.98%)
Jan 10, 2019 40.60 41.65 40.32 41.03 424,550 -0.34(-0.83%)
Jan 09, 2019 40.79 41.89 39.88 41.38 614,483 +0.89(+2.21%)
Jan 08, 2019 40.03 40.67 39.33 40.48 687,588 +0.98(+2.49%)
Jan 07, 2019 38.23 39.71 37.76 39.50 523,907 +1.68(+4.44%)
Jan 04, 2019 36.95 38.13 36.89 37.82 414,805 +1.23(+3.36%)
Jan 03, 2019 36.82 37.38 35.99 36.59 271,951 -0.43(-1.17%)
Jan 02, 2019 35.60 37.52 35.40 37.03 475,067 +0.94(+2.61%)
Dec 31, 2018 36.17 36.42 35.03 36.08 278,436 -0.10(-0.27%)
Dec 28, 2018 35.93 36.85 35.59 36.18 353,032 +0.28(+0.79%)
Dec 27, 2018 34.40 35.91 34.14 35.90 453,552 +0.93(+2.67%)
Dec 26, 2018 33.64 35.00 32.99 34.96 282,430 +1.58(+4.74%)
Dec 24, 2018 34.23 34.43 33.27 33.38 193,256 -1.01(-2.94%)
Dec 21, 2018 36.08 36.53 34.27 34.39 1,293,977 -1.86(-5.12%)
Dec 20, 2018 36.34 37.25 36.02 36.25 482,241 -0.12(-0.32%)
Dec 19, 2018 36.89 37.82 36.30 36.37 503,111 -0.54(-1.46%)
Dec 18, 2018 36.10 37.56 35.98 36.91 416,512 +1.14(+3.19%)
Dec 17, 2018 36.22 36.96 35.72 35.77 676,531 -0.56(-1.54%)
Dec 14, 2018 35.99 37.17 35.99 36.33 377,660 -0.08(-0.22%)
Dec 13, 2018 36.74 37.18 36.20 36.41 333,348 -0.29(-0.80%)
Dec 12, 2018 36.76 37.34 36.06 36.70 219,746 +0.42(+1.16%)
Dec 11, 2018 36.93 36.95 36.18 36.28 338,615 -0.04(-0.11%)
Dec 10, 2018 37.14 37.70 36.02 36.32 573,975 -0.81(-2.17%)
Dec 07, 2018 37.32 38.42 37.11 37.12 378,779 -0.14(-0.37%)
Dec 06, 2018 35.92 37.53 35.85 37.26 415,170 +0.88(+2.43%)
Dec 04, 2018 37.40 37.70 35.98 36.38 601,854 -1.47(-3.89%)
Dec 03, 2018 38.22 38.22 36.44 37.85 318,328 +0.27(+0.71%)
Nov 30, 2018 37.57 37.88 37.13 37.59 393,637 -0.14(-0.36%)
Nov 29, 2018 38.20 38.50 37.58 37.72 423,314 -0.58(-1.51%)
Nov 28, 2018 37.35 38.40 36.18 38.30 584,168 +1.06(+2.85%)
Nov 27, 2018 37.28 37.89 37.15 37.24 319,850 -0.21(-0.55%)
Nov 26, 2018 38.18 38.19 37.14 37.45 462,598 -0.33(-0.88%)
Nov 23, 2018 37.34 38.26 37.32 37.78 143,696 +0.20(+0.52%)
Nov 21, 2018 37.59 37.59 37.59 0 +0.57(+1.54%)
Nov 20, 2018 36.01 37.52 36.01 37.02 908,643 +0.49(+1.35%)
Nov 19, 2018 36.43 37.08 36.08 36.52 382,847 +0.02(+0.05%)
Nov 16, 2018 35.17 36.74 35.17 36.50 483,803 +0.95(+2.68%)
Nov 15, 2018 36.20 36.31 34.38 35.55 1,033,890 -1.52(-4.11%)
Nov 14, 2018 38.01 38.62 36.99 37.07 784,799 -0.48(-1.28%)
Nov 13, 2018 36.82 38.20 36.70 37.56 1,006,618 +0.93(+2.55%)
Nov 12, 2018 37.03 37.69 36.53 36.62 501,212 -0.73(-1.95%)
Nov 09, 2018 37.31 38.33 37.24 37.35 608,164 -0.11(-0.29%)
Nov 08, 2018 36.98 38.31 35.84 37.46 791,384 -0.40(-1.06%)
Nov 07, 2018 38.11 38.11 37.02 37.86 333,521 +0.18(+0.47%)
Nov 06, 2018 37.53 38.08 36.90 37.68 860,374 -0.23(-0.60%)
Nov 05, 2018 37.50 38.01 37.24 37.91 632,557 +0.43(+1.15%)
Nov 02, 2018 37.52 37.75 36.55 37.48 908,073 +0.23(+0.61%)
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.