Skip to main content

Meritage Corp (NY: MTH )

207.02 -6.67 (-3.12%)
Streaming Delayed Price Updated: 1:33 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 42.60 43.31 42.40 43.19 377,896 +1.13(+2.69%)
Jun 28, 2018 41.61 42.20 41.27 42.06 314,606 +0.34(+0.82%)
Jun 27, 2018 43.04 43.09 41.66 41.71 250,176 -1.38(-3.19%)
Jun 26, 2018 43.48 43.73 42.60 43.09 327,072 +0.49(+1.15%)
Jun 25, 2018 42.74 42.84 41.96 42.60 417,696 -0.29(-0.69%)
Jun 22, 2018 43.33 43.48 42.06 42.89 539,859 -0.29(-0.68%)
Jun 21, 2018 43.68 43.92 42.92 43.19 238,371 -0.49(-1.12%)
Jun 20, 2018 43.63 43.92 42.52 43.68 227,739 +0.00(+0.00%)
Jun 19, 2018 43.53 44.07 43.38 43.68 551,093 +0.05(+0.11%)
Jun 18, 2018 44.22 44.71 43.28 43.63 350,432 -0.93(-2.09%)
Jun 15, 2018 45.20 44.22 44.56 622,002 -0.64(-1.41%)
Jun 14, 2018 45.25 45.50 44.32 45.20 453,187 +0.10(+0.22%)
Jun 13, 2018 47.46 47.46 44.61 45.10 492,886 -2.55(-5.36%)
Jun 12, 2018 47.31 47.85 47.12 47.66 315,527 +0.39(+0.83%)
Jun 11, 2018 47.56 47.80 47.02 47.26 637,639 -0.05(-0.10%)
Jun 08, 2018 46.23 47.80 46.23 47.31 498,695 +1.03(+2.23%)
Jun 07, 2018 45.79 46.38 45.40 46.28 382,436 +0.69(+1.51%)
Jun 06, 2018 45.69 45.59 177,013 +0.39(+0.87%)
Jun 05, 2018 44.86 45.45 44.86 45.20 183,463 +0.10(+0.22%)
Jun 04, 2018 44.81 45.40 44.81 45.10 204,163 +0.54(+1.21%)
Jun 01, 2018 44.86 45.05 44.37 44.56 348,062 +0.10(+0.22%)
May 31, 2018 45.20 45.20 44.27 44.46 259,070 -0.59(-1.31%)
May 30, 2018 45.99 46.33 44.81 45.05 479,340 -0.59(-1.29%)
May 29, 2018 44.61 45.89 44.12 45.64 421,695 +0.54(+1.20%)
May 25, 2018 45.10 45.10 45.10 0 +1.33(+3.03%)
May 24, 2018 43.63 44.22 43.14 43.78 281,648 -0.05(-0.11%)
May 23, 2018 42.89 44.17 42.55 43.83 312,126 +0.79(+1.83%)
May 22, 2018 44.12 44.12 42.99 43.04 211,930 -1.47(-3.31%)
May 21, 2018 44.32 44.71 44.10 44.51 324,179 +0.49(+1.12%)
May 18, 2018 42.94 44.27 42.70 44.02 351,607 +1.08(+2.52%)
May 17, 2018 41.66 43.14 41.66 42.94 294,658 +1.13(+2.70%)
May 16, 2018 41.17 42.06 40.73 41.81 513,963 +0.54(+1.31%)
May 15, 2018 43.09 43.09 41.02 41.27 332,764 -2.21(-5.08%)
May 14, 2018 44.37 44.66 43.28 43.48 375,795 +0.10(+0.23%)
May 11, 2018 43.53 44.12 43.19 43.38 298,162 -0.15(-0.34%)
May 10, 2018 43.83 44.27 43.33 43.53 196,341 -0.15(-0.34%)
May 09, 2018 45.45 45.54 43.38 43.68 356,206 -1.77(-3.89%)
May 08, 2018 45.40 45.89 44.86 45.45 210,544 +0.00(+0.00%)
May 07, 2018 45.74 45.89 44.96 45.45 364,547 -0.20(-0.43%)
May 04, 2018 44.86 45.91 44.46 45.64 280,893 +0.74(+1.64%)
May 03, 2018 43.97 45.05 43.92 44.91 285,152 +0.79(+1.78%)
May 02, 2018 44.37 44.81 43.73 44.12 386,240 -0.29(-0.66%)
May 01, 2018 43.48 44.41 42.99 44.41 395,468 +0.69(+1.57%)
Apr 30, 2018 45.74 45.84 43.58 43.73 280,954 -2.01(-4.40%)
Apr 27, 2018 45.25 46.09 45.00 45.74 310,315 +0.74(+1.64%)
Apr 26, 2018 44.32 45.72 42.74 45.00 1,008,399 +2.31(+5.41%)
Apr 25, 2018 42.06 42.94 41.71 42.70 432,238 +0.64(+1.52%)
Apr 24, 2018 42.70 43.28 41.66 42.06 305,323 -0.20(-0.47%)
Apr 23, 2018 42.15 42.74 41.76 42.25 270,487 +0.25(+0.58%)
Apr 20, 2018 42.89 43.38 41.96 42.01 357,598 -0.88(-2.06%)
Apr 19, 2018 44.81 44.81 42.40 42.89 314,503 -2.16(-4.80%)
Apr 18, 2018 45.10 45.40 44.84 45.05 254,971 +0.20(+0.44%)
Apr 17, 2018 44.91 45.10 44.51 44.86 256,582 +0.34(+0.77%)
Apr 16, 2018 44.41 44.96 43.97 44.51 200,195 +0.49(+1.12%)
Apr 13, 2018 44.37 44.41 43.43 44.02 356,791 +0.00(+0.00%)
Apr 12, 2018 44.71 44.71 43.75 44.02 159,123 -0.54(-1.21%)
Apr 11, 2018 44.71 45.40 44.37 44.56 192,119 -0.54(-1.20%)
Apr 10, 2018 45.10 45.42 44.49 45.10 658,849 +0.84(+1.89%)
Apr 09, 2018 45.50 45.50 44.27 44.27 324,677 -0.93(-2.07%)
Apr 06, 2018 45.84 46.50 44.56 45.20 276,346 -1.13(-2.44%)
Apr 05, 2018 45.45 46.43 45.10 46.33 371,741 +1.18(+2.61%)
Apr 04, 2018 42.65 45.42 42.55 45.15 487,243 +2.01(+4.67%)
Apr 03, 2018 42.65 43.32 41.86 43.14 267,889 +0.84(+1.97%)
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.