Meritage Corp (NY: MTH )

174.62 +1.94 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 37.73 38.05 37.30 37.75 391,876 -0.14(-0.36%)
Nov 29, 2018 38.38 38.67 37.74 37.89 421,420 -0.58(-1.51%)
Nov 28, 2018 37.52 38.57 36.34 38.48 581,554 +1.07(+2.85%)
Nov 27, 2018 37.45 38.06 37.32 37.41 318,419 -0.21(-0.55%)
Nov 26, 2018 38.35 38.37 37.31 37.62 460,528 -0.34(-0.88%)
Nov 23, 2018 37.51 38.44 37.48 37.95 143,053 +0.20(+0.52%)
Nov 21, 2018 37.75 37.75 37.75 0 +0.57(+1.54%)
Nov 20, 2018 36.18 37.69 36.18 37.18 904,578 +0.49(+1.35%)
Nov 19, 2018 36.59 37.25 36.24 36.69 381,134 +0.02(+0.05%)
Nov 16, 2018 35.33 36.91 35.33 36.67 481,639 +0.96(+2.68%)
Nov 15, 2018 36.36 36.47 34.54 35.71 1,029,264 -1.53(-4.11%)
Nov 14, 2018 38.18 38.79 37.15 37.24 781,288 -0.48(-1.28%)
Nov 13, 2018 36.98 38.38 36.87 37.72 1,002,114 +0.94(+2.55%)
Nov 12, 2018 37.19 37.86 36.70 36.79 498,969 -0.73(-1.95%)
Nov 09, 2018 37.48 38.50 37.41 37.52 605,443 -0.11(-0.29%)
Nov 08, 2018 37.14 38.48 36.00 37.63 787,843 -0.40(-1.06%)
Nov 07, 2018 38.28 38.28 37.18 38.03 332,029 +0.18(+0.47%)
Nov 06, 2018 37.70 38.25 37.06 37.85 856,524 -0.23(-0.60%)
Nov 05, 2018 37.67 38.18 37.41 38.08 629,727 +0.43(+1.15%)
Nov 02, 2018 37.69 37.92 36.72 37.65 904,010 +0.23(+0.61%)
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.