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 (%)
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%)
Apr 02, 2018 44.17 44.17 41.57 42.30 451,745 -2.16(-4.86%)
Mar 29, 2018 44.46 44.46 44.46 0 +0.69(+1.57%)
Mar 28, 2018 44.66 44.96 43.53 43.78 556,913 -1.03(-2.30%)
Mar 27, 2018 45.40 45.74 44.46 44.81 804,415 -0.54(-1.19%)
Mar 26, 2018 44.81 45.40 44.02 45.35 334,539 +1.23(+2.78%)
Mar 23, 2018 44.86 45.54 44.08 44.12 310,401 -0.29(-0.66%)
Mar 22, 2018 44.71 45.74 44.37 44.41 420,467 -1.13(-2.48%)
Mar 21, 2018 44.32 45.69 43.83 45.54 383,960 +1.33(+3.00%)
Mar 20, 2018 44.71 44.93 43.87 44.22 234,261 +0.00(+0.00%)
Mar 19, 2018 44.07 44.29 43.38 44.22 322,741 -0.10(-0.22%)
Mar 16, 2018 43.83 44.51 43.43 44.32 659,352 +0.64(+1.46%)
Mar 15, 2018 44.66 44.66 43.28 43.68 441,410 -0.74(-1.66%)
Mar 14, 2018 45.79 45.79 44.46 44.41 270,721 -1.08(-2.38%)
Mar 13, 2018 45.10 45.94 44.91 45.50 540,444 +0.79(+1.76%)
Mar 12, 2018 44.61 45.00 44.37 44.71 604,135 +0.15(+0.33%)
Mar 09, 2018 43.68 44.61 43.04 44.56 297,195 +1.33(+3.07%)
Mar 08, 2018 44.22 44.37 42.79 43.24 466,470 -0.74(-1.68%)
Mar 07, 2018 43.97 689,583 +0.00(+0.00%)
Mar 06, 2018 43.04 43.97 42.50 43.97 520,394 +1.18(+2.76%)
Mar 05, 2018 42.65 43.19 42.20 42.79 641,179 +0.29(+0.69%)
Mar 02, 2018 42.01 42.84 41.86 42.50 1,596,376 +0.05(+0.12%)
Mar 01, 2018 41.86 42.96 41.86 42.45 523,323 +0.79(+1.89%)
Feb 28, 2018 44.02 44.07 41.17 41.66 848,197 -2.36(-5.36%)
Feb 27, 2018 44.91 45.55 43.92 44.02 442,656 -0.74(-1.65%)
Feb 26, 2018 44.66 45.00 44.07 44.76 192,647 +0.39(+0.89%)
Feb 23, 2018 45.20 45.20 44.02 44.37 224,283 -0.64(-1.42%)
Feb 22, 2018 45.45 45.74 44.88 45.00 311,861 -0.29(-0.65%)
Feb 21, 2018 45.59 46.67 45.25 45.30 264,561 -0.15(-0.32%)
Feb 20, 2018 46.23 46.33 45.15 45.45 237,501 -0.93(-2.01%)
Feb 16, 2018 46.38 46.38 46.38 0 +0.84(+1.83%)
Feb 15, 2018 46.33 46.33 44.96 45.54 334,648 -0.29(-0.64%)
Feb 14, 2018 44.56 45.94 44.32 45.84 274,258 +1.23(+2.75%)
Feb 13, 2018 44.41 44.86 44.17 44.61 348,561 -0.05(-0.11%)
Feb 12, 2018 44.51 44.91 43.63 44.66 409,424 +0.44(+1.00%)
Feb 09, 2018 44.91 44.91 43.14 44.22 380,480 +0.00(+0.00%)
Feb 08, 2018 46.04 46.09 44.22 44.22 502,057 -1.82(-3.95%)
Feb 07, 2018 46.23 47.17 45.94 46.04 305,198 -0.44(-0.95%)
Feb 06, 2018 43.09 46.72 42.94 46.48 595,480 +1.18(+2.60%)
Feb 05, 2018 47.46 47.85 44.32 45.30 346,638 -2.80(-5.82%)
Feb 02, 2018 50.06 50.06 48.00 48.10 595,364 -1.23(-2.49%)
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.