Meritage Corp (NY: MTH )

181.20 +3.66 (+2.06%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 30.15 30.50 29.96 30.30 252,759 +0.10(+0.32%)
Oct 28, 2016 29.76 30.30 29.37 30.20 643,053 +0.15(+0.49%)
Oct 27, 2016 31.67 32.41 29.96 30.06 813,200 -2.40(-7.39%)
Oct 26, 2016 31.48 32.55 31.38 32.45 405,707 +0.83(+2.63%)
Oct 25, 2016 32.26 32.33 31.35 31.62 338,177 -0.88(-2.71%)
Oct 24, 2016 32.70 33.04 32.33 32.50 219,823 +0.05(+0.15%)
Oct 21, 2016 32.65 32.89 31.89 32.45 422,844 -0.54(-1.63%)
Oct 20, 2016 33.24 33.38 32.65 32.99 182,572 -0.59(-1.75%)
Oct 19, 2016 33.34 33.73 33.04 33.58 177,009 +0.44(+1.33%)
Oct 18, 2016 33.48 33.63 33.14 33.14 222,561 +0.05(+0.15%)
Oct 17, 2016 33.14 33.58 33.09 33.09 131,446 -0.10(-0.29%)
Oct 14, 2016 33.37 33.77 33.05 33.19 165,773 +0.07(+0.21%)
Oct 13, 2016 33.21 33.43 32.82 33.12 226,914 -0.39(-1.17%)
Oct 12, 2016 33.67 33.98 33.46 33.51 173,181 -0.07(-0.20%)
Oct 11, 2016 33.58 33.60 33.23 33.58 189,369 -0.08(-0.23%)
Oct 10, 2016 33.66 34.11 33.62 33.66 96,275 +0.22(+0.64%)
Oct 07, 2016 34.19 34.31 33.35 33.44 216,432 -0.66(-1.92%)
Oct 06, 2016 33.99 34.21 33.66 34.10 159,742 -0.01(-0.03%)
Oct 05, 2016 33.85 34.33 33.71 34.11 181,365 +0.40(+1.19%)
Oct 04, 2016 33.98 34.47 33.58 33.71 181,869 -0.23(-0.66%)
Oct 03, 2016 33.87 34.00 33.55 33.93 243,337 -0.04(-0.12%)
Sep 30, 2016 33.76 34.10 33.43 33.97 313,582 +0.54(+1.61%)
Sep 29, 2016 33.61 34.07 33.39 33.43 223,401 -0.45(-1.33%)
Sep 28, 2016 33.60 33.90 33.33 33.88 234,818 +0.24(+0.73%)
Sep 27, 2016 33.21 33.80 33.03 33.64 433,271 +0.42(+1.27%)
Sep 26, 2016 32.79 33.30 32.65 33.22 357,384 +0.19(+0.56%)
Sep 23, 2016 32.96 33.27 32.70 33.03 402,419 -0.06(-0.18%)
Sep 22, 2016 32.43 33.27 32.30 33.09 525,217 +1.03(+3.21%)
Sep 21, 2016 31.80 32.12 31.45 32.06 296,342 +0.40(+1.27%)
Sep 20, 2016 32.35 32.35 31.43 31.66 257,091 -0.63(-1.94%)
Sep 19, 2016 32.39 33.14 32.19 32.29 387,989 +0.13(+0.40%)
Sep 16, 2016 32.70 32.74 31.85 32.16 470,728 -0.75(-2.29%)
Sep 15, 2016 33.13 33.39 32.70 32.91 402,987 -0.32(-0.97%)
Sep 14, 2016 33.52 33.79 33.14 33.24 244,708 -0.29(-0.88%)
Sep 13, 2016 34.28 34.51 33.40 33.53 263,456 -1.14(-3.28%)
Sep 12, 2016 33.72 34.77 33.52 34.67 219,470 +0.68(+1.99%)
Sep 09, 2016 35.36 35.36 33.86 33.99 313,580 -1.62(-4.54%)
Sep 08, 2016 35.89 35.89 35.55 35.61 187,520 -0.35(-0.98%)
Sep 07, 2016 35.37 36.11 35.22 35.96 224,624 +0.63(+1.77%)
Sep 06, 2016 35.34 35.42 34.85 35.33 125,071 +0.12(+0.33%)
Sep 02, 2016 35.21 35.22 35.22 35.22 149,334 +0.31(+0.90%)
Sep 01, 2016 35.12 35.50 34.61 34.90 199,777 -0.24(-0.70%)
Aug 31, 2016 35.37 35.37 34.76 35.15 171,592 -0.23(-0.64%)
Aug 30, 2016 34.75 35.44 34.74 35.37 277,616 +0.65(+1.86%)
Aug 29, 2016 34.99 35.26 34.72 34.73 172,542 -0.23(-0.64%)
Aug 26, 2016 35.23 35.52 34.70 34.95 417,676 -0.14(-0.39%)
Aug 25, 2016 34.74 35.25 34.72 35.09 281,190 +0.21(+0.59%)
Aug 24, 2016 35.16 35.16 34.70 34.88 306,282 -0.42(-1.19%)
Aug 23, 2016 34.27 35.53 34.17 35.30 316,651 +1.17(+3.44%)
Aug 22, 2016 33.90 34.26 33.54 34.13 380,707 +0.16(+0.46%)
Aug 19, 2016 33.99 34.08 33.67 33.97 157,485 -0.14(-0.40%)
Aug 18, 2016 34.10 34.22 33.79 34.11 161,353 +0.08(+0.23%)
Aug 17, 2016 34.29 34.42 33.85 34.03 244,261 -0.35(-1.02%)
Aug 16, 2016 34.47 34.56 34.32 34.38 210,227 -0.22(-0.62%)
Aug 15, 2016 34.31 34.93 34.18 34.60 194,066 +0.41(+1.20%)
Aug 12, 2016 34.67 34.73 33.97 34.19 306,100 -0.50(-1.44%)
Aug 11, 2016 34.70 34.91 34.29 34.69 431,016 +0.23(+0.68%)
Aug 10, 2016 35.07 35.07 34.18 34.45 337,422 -0.55(-1.57%)
Aug 09, 2016 34.91 35.04 34.67 35.00 327,225 +0.19(+0.53%)
Aug 08, 2016 35.23 35.27 34.71 34.81 210,317 -0.24(-0.70%)
Aug 05, 2016 34.95 35.37 34.92 35.06 162,920 +0.31(+0.90%)
Aug 04, 2016 35.00 35.02 34.19 34.74 406,902 -0.34(-0.98%)
Aug 03, 2016 34.44 35.24 34.41 35.09 402,185 +0.52(+1.50%)
Aug 02, 2016 35.38 35.38 34.18 34.57 549,908 -1.40(-3.89%)
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.