Meritage Corp (NY: MTH )

73.81 +1.77 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 61.26 61.89 60.80 61.11 328,400 -0.15(-0.24%)
Dec 30, 2019 61.33 61.42 60.43 61.26 397,317 -0.15(-0.24%)
Dec 27, 2019 61.96 62.15 61.18 61.41 315,800 -0.38(-0.61%)
Dec 26, 2019 62.47 62.86 61.54 61.79 184,657 -0.68(-1.09%)
Dec 24, 2019 61.91 62.55 61.76 62.47 101,900 +0.52(+0.84%)
Dec 23, 2019 62.99 63.44 61.84 61.95 395,426 -1.04(-1.65%)
Dec 20, 2019 61.85 63.29 61.85 62.99 1,168,400 +1.30(+2.11%)
Dec 19, 2019 62.18 62.32 61.00 61.69 950,000 -0.64(-1.03%)
Dec 18, 2019 63.24 63.62 61.95 62.33 850,700 -0.58(-0.92%)
Dec 17, 2019 63.80 65.12 62.71 62.91 599,897 -0.62(-0.98%)
Dec 16, 2019 64.79 64.81 63.43 63.53 755,845 -1.11(-1.72%)
Dec 13, 2019 64.27 64.79 63.91 64.64 417,600 +0.42(+0.65%)
Dec 12, 2019 66.55 66.91 64.19 64.22 556,225 -2.79(-4.16%)
Dec 11, 2019 66.18 67.08 65.91 67.01 199,642 +0.73(+1.10%)
Dec 10, 2019 66.07 66.67 65.78 66.28 286,001 +0.02(+0.03%)
Dec 09, 2019 65.59 66.51 65.17 66.26 387,770 +0.59(+0.90%)
Dec 06, 2019 66.28 66.79 65.40 65.67 538,600 -1.34(-2.00%)
Dec 05, 2019 66.40 67.31 66.40 67.01 443,194 +0.69(+1.04%)
Dec 04, 2019 65.52 66.58 65.31 66.32 408,057 +0.93(+1.42%)
Dec 03, 2019 65.08 65.60 64.62 65.39 381,746 +0.01(+0.02%)
Dec 02, 2019 66.37 66.37 65.16 65.38 463,612 -1.16(-1.74%)
Nov 29, 2019 66.89 67.36 66.48 66.54 178,000 -0.71(-1.06%)
Nov 27, 2019 67.56 68.50 67.03 67.25 356,700 -0.33(-0.49%)
Nov 26, 2019 66.91 68.14 66.91 67.58 643,987 +0.48(+0.72%)
Nov 25, 2019 66.68 68.24 66.27 67.10 448,028 +0.50(+0.75%)
Nov 22, 2019 67.41 68.48 66.58 66.60 496,100 -0.72(-1.07%)
Nov 21, 2019 68.81 68.95 66.90 67.32 563,765 -1.58(-2.29%)
Nov 20, 2019 70.62 71.19 68.70 68.90 1,022,167 -1.96(-2.77%)
Nov 19, 2019 72.12 72.45 70.74 70.86 550,723 -0.98(-1.36%)
Nov 18, 2019 70.74 72.52 70.74 71.84 384,187 +1.28(+1.81%)
Nov 15, 2019 70.94 71.47 70.45 70.56 398,000 -0.34(-0.48%)
Nov 14, 2019 69.68 71.23 69.66 70.90 346,538 +0.90(+1.29%)
Nov 13, 2019 69.32 70.30 69.32 70.00 485,918 +0.49(+0.70%)
Nov 12, 2019 69.69 70.26 68.34 69.51 400,200 +0.41(+0.59%)
Nov 11, 2019 67.76 69.39 67.72 69.10 403,401 +1.38(+2.04%)
Nov 08, 2019 67.46 68.66 67.43 67.72 370,000 +0.29(+0.43%)
Nov 07, 2019 69.00 69.00 66.48 67.43 665,703 -1.38(-2.01%)
Nov 06, 2019 68.07 69.07 67.03 68.81 545,280 +0.94(+1.39%)
Nov 05, 2019 69.85 70.12 67.30 67.87 766,380 -1.98(-2.83%)
Nov 04, 2019 73.09 73.09 69.55 69.85 566,556 -3.08(-4.22%)
Nov 01, 2019 72.50 73.68 71.90 72.93 378,700 +0.84(+1.17%)
Oct 31, 2019 72.43 72.43 70.99 72.09 558,219 -0.22(-0.30%)
Oct 30, 2019 71.90 72.34 69.79 72.31 492,265 +0.34(+0.47%)
Oct 29, 2019 71.95 73.05 71.55 71.97 515,932 -0.21(-0.29%)
Oct 28, 2019 75.35 75.35 72.03 72.18 625,292 -2.93(-3.90%)
Oct 25, 2019 75.72 76.83 74.95 75.11 377,300 -1.27(-1.66%)
Oct 24, 2019 74.93 76.43 74.06 76.38 398,224 +2.00(+2.69%)
Oct 23, 2019 71.54 74.52 68.71 74.38 1,096,132 -1.12(-1.48%)
Oct 22, 2019 75.39 75.67 74.22 75.50 787,652 +0.70(+0.94%)
Oct 21, 2019 75.40 76.39 74.62 74.80 623,478 -0.20(-0.27%)
Oct 18, 2019 74.44 75.37 74.14 75.00 472,200 +0.53(+0.71%)
Oct 17, 2019 74.85 75.08 74.32 74.47 376,407 +0.46(+0.62%)
Oct 16, 2019 72.77 74.33 72.66 74.01 490,568 +1.30(+1.79%)
Oct 15, 2019 71.59 72.83 71.59 72.71 335,654 +1.35(+1.89%)
Oct 14, 2019 70.75 71.57 70.69 71.36 253,608 +0.60(+0.85%)
Oct 11, 2019 71.24 71.76 70.61 70.76 287,100 +0.16(+0.23%)
Oct 10, 2019 72.00 72.19 70.10 70.60 674,706 -1.23(-1.71%)
Oct 09, 2019 72.03 72.52 71.42 71.83 401,751 +0.15(+0.21%)
Oct 08, 2019 71.93 72.67 71.21 71.68 422,540 -0.50(-0.69%)
Oct 07, 2019 71.90 72.56 71.47 72.18 305,744 -0.10(-0.14%)
Oct 04, 2019 70.13 72.44 70.13 72.28 439,800 +2.32(+3.32%)
Oct 03, 2019 70.14 70.39 69.33 69.96 403,727 +0.01(+0.01%)
Oct 02, 2019 70.49 70.66 68.95 69.95 304,364 -0.31(-0.44%)
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.