Skip to main content

Meritage Corp (NY: MTH )

166.42 +3.68 (+2.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 35.92 36.18 35.63 35.85 362,387 -0.21(-0.57%)
May 27, 2016 35.83 36.06 36.06 36.06 288,128 +0.32(+0.91%)
May 26, 2016 35.83 36.09 35.47 35.74 322,547 -0.10(-0.27%)
May 25, 2016 35.63 35.86 35.18 35.83 494,565 +0.30(+0.86%)
May 24, 2016 34.10 35.92 34.10 35.53 417,539 +1.84(+5.45%)
May 23, 2016 34.17 34.38 33.63 33.69 210,946 -0.47(-1.38%)
May 20, 2016 33.66 34.27 33.62 34.16 276,418 +0.62(+1.85%)
May 19, 2016 33.36 33.67 33.13 33.54 301,541 -0.05(-0.15%)
May 18, 2016 34.01 34.75 33.37 33.59 350,299 -0.54(-1.58%)
May 17, 2016 34.12 35.26 33.88 34.13 917,296 +0.80(+2.39%)
May 16, 2016 33.09 33.53 33.04 33.34 432,995 +0.26(+0.77%)
May 13, 2016 32.87 33.62 32.78 33.08 525,804 +0.21(+0.63%)
May 12, 2016 33.14 33.26 32.46 32.88 653,841 -0.16(-0.48%)
May 11, 2016 33.31 33.58 32.76 33.03 878,425 -0.46(-1.38%)
May 10, 2016 33.32 33.51 32.85 33.49 712,191 +0.42(+1.28%)
May 09, 2016 32.34 33.38 32.18 33.07 461,744 +0.81(+2.50%)
May 06, 2016 32.61 32.93 31.91 32.27 491,062 -0.29(-0.91%)
May 05, 2016 32.73 33.02 32.35 32.56 606,666 -0.11(-0.33%)
May 04, 2016 32.54 32.86 31.94 32.67 515,606 -0.20(-0.60%)
May 03, 2016 32.98 33.28 32.44 32.87 563,447 -0.50(-1.50%)
May 02, 2016 33.52 33.88 33.20 33.37 495,800 -0.07(-0.21%)
Apr 29, 2016 33.01 33.72 33.00 33.44 841,057 +0.28(+0.86%)
Apr 28, 2016 37.45 37.45 32.98 33.15 2,416,529 -4.77(-12.57%)
Apr 27, 2016 37.22 38.05 37.02 37.92 405,855 +0.63(+1.69%)
Apr 26, 2016 36.69 37.30 36.09 37.29 174,103 +0.60(+1.63%)
Apr 25, 2016 36.95 37.16 36.38 36.69 186,154 -0.40(-1.09%)
Apr 22, 2016 37.25 37.68 36.67 37.09 255,801 -0.23(-0.61%)
Apr 21, 2016 37.74 37.97 37.16 37.32 200,557 -0.28(-0.76%)
Apr 20, 2016 37.17 37.93 36.85 37.60 276,316 +0.41(+1.11%)
Apr 19, 2016 37.65 38.23 36.76 37.19 303,352 -0.62(-1.64%)
Apr 18, 2016 37.58 37.91 37.33 37.81 265,945 -0.17(-0.44%)
Apr 15, 2016 38.08 38.28 37.52 37.98 218,926 -0.13(-0.34%)
Apr 14, 2016 38.68 38.77 37.72 38.10 343,949 -0.60(-1.55%)
Apr 13, 2016 37.37 39.07 37.06 38.70 444,231 +0.92(+2.44%)
Apr 12, 2016 37.89 38.04 37.57 37.78 196,444 -0.13(-0.34%)
Apr 11, 2016 37.63 38.33 37.63 37.91 237,536 +0.26(+0.68%)
Apr 08, 2016 37.85 38.17 37.45 37.65 194,629 +0.20(+0.52%)
Apr 07, 2016 36.33 37.71 36.33 37.45 719,668 +1.22(+3.36%)
Apr 06, 2016 35.42 36.31 35.10 36.24 223,855 +0.89(+2.53%)
Apr 05, 2016 34.86 35.93 34.02 35.34 312,000 +0.15(+0.42%)
Apr 04, 2016 35.83 35.94 34.62 35.19 402,277 -0.68(-1.89%)
Apr 01, 2016 35.50 35.89 35.21 35.87 297,520 +0.05(+0.14%)
Mar 31, 2016 35.08 36.04 35.07 35.82 262,330 +0.71(+2.01%)
Mar 30, 2016 35.60 35.73 34.90 35.12 198,612 -0.37(-1.05%)
Mar 29, 2016 34.51 35.62 34.29 35.49 432,809 +1.11(+3.23%)
Mar 28, 2016 33.28 34.70 32.64 34.38 297,648 +1.27(+3.83%)
Mar 24, 2016 33.06 33.11 33.11 33.11 591,319 +0.06(+0.18%)
Mar 23, 2016 34.34 34.34 33.03 33.05 325,301 -1.47(-4.27%)
Mar 22, 2016 34.58 34.89 34.41 34.53 139,758 -0.23(-0.65%)
Mar 21, 2016 35.64 35.67 34.61 34.75 140,396 -0.81(-2.27%)
Mar 18, 2016 35.37 35.88 35.34 35.56 300,351 +0.44(+1.26%)
Mar 17, 2016 34.32 35.44 34.27 35.12 285,522 +0.72(+2.09%)
Mar 16, 2016 33.53 34.50 33.24 34.40 225,086 +0.68(+2.01%)
Mar 15, 2016 33.89 34.17 33.45 33.72 190,581 -0.41(-1.21%)
Mar 14, 2016 34.51 34.61 33.75 34.13 172,251 -0.51(-1.47%)
Mar 11, 2016 33.74 34.71 33.58 34.64 238,200 +1.24(+3.71%)
Mar 10, 2016 34.27 34.66 33.05 33.41 204,252 -0.65(-1.90%)
Mar 09, 2016 33.72 34.27 33.27 34.06 128,840 +0.43(+1.29%)
Mar 08, 2016 34.67 34.96 33.54 33.62 446,342 -1.26(-3.61%)
Mar 07, 2016 33.66 35.08 33.43 34.88 451,188 +1.09(+3.23%)
Mar 04, 2016 33.93 34.15 33.29 33.79 290,043 -0.21(-0.61%)
Mar 03, 2016 33.50 34.27 33.47 34.00 240,300 +0.62(+1.85%)
Mar 02, 2016 32.75 33.43 32.60 33.38 343,763 +0.51(+1.55%)
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.