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 (%)
Nov 30, 2015 36.91 36.94 36.41 36.66 375,886 -0.08(-0.21%)
Nov 27, 2015 36.94 37.10 36.63 36.74 96,998 -0.23(-0.61%)
Nov 25, 2015 36.26 36.97 36.97 36.97 254,928 +0.84(+2.31%)
Nov 24, 2015 35.40 36.22 35.20 36.13 220,739 +0.57(+1.60%)
Nov 23, 2015 35.24 36.05 35.17 35.56 268,560 +0.20(+0.56%)
Nov 20, 2015 35.07 35.42 34.79 35.36 290,311 +0.58(+1.67%)
Nov 19, 2015 34.76 34.98 34.51 34.79 469,608 +0.07(+0.20%)
Nov 18, 2015 34.20 34.78 34.07 34.72 430,167 +0.39(+1.15%)
Nov 17, 2015 34.53 35.18 34.23 34.32 390,957 +0.01(+0.03%)
Nov 16, 2015 33.51 34.37 33.21 34.31 583,449 +0.72(+2.14%)
Nov 13, 2015 34.30 34.64 33.56 33.60 556,901 -0.77(-2.23%)
Nov 12, 2015 35.34 35.35 34.30 34.36 431,820 -1.39(-3.88%)
Nov 11, 2015 34.74 36.01 34.60 35.75 495,320 +1.05(+3.03%)
Nov 10, 2015 33.72 34.83 33.55 34.70 457,599 +0.99(+2.94%)
Nov 09, 2015 34.61 34.85 33.16 33.70 349,263 -0.80(-2.31%)
Nov 06, 2015 34.56 34.88 33.90 34.50 452,555 -0.29(-0.85%)
Nov 05, 2015 35.30 35.30 34.39 34.79 452,918 -0.39(-1.12%)
Nov 04, 2015 35.38 35.80 34.82 35.19 418,344 -0.08(-0.22%)
Nov 03, 2015 34.41 35.47 33.76 35.27 777,246 +0.72(+2.08%)
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.