Meritage Corp (NY: MTH )

72.98 +2.71 (+3.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 120.25 123.22 119.75 122.06 345,471 +1.97(+1.64%)
Dec 30, 2021 120.63 121.42 119.49 120.09 142,033 -0.54(-0.45%)
Dec 29, 2021 118.50 121.20 118.28 120.63 272,388 +1.94(+1.63%)
Dec 28, 2021 117.84 119.75 117.68 118.69 136,645 +0.57(+0.48%)
Dec 27, 2021 117.70 118.19 116.44 118.12 152,658 +1.14(+0.97%)
Dec 23, 2021 118.80 118.90 116.60 116.98 247,197 -0.72(-0.61%)
Dec 22, 2021 113.98 117.89 113.82 117.70 359,356 +3.96(+3.48%)
Dec 21, 2021 111.50 113.80 110.49 113.74 247,703 +3.54(+3.21%)
Dec 20, 2021 110.71 110.93 108.00 110.20 521,323 -2.24(-1.99%)
Dec 17, 2021 113.66 114.75 111.83 112.44 1,096,044 -3.62(-3.12%)
Dec 16, 2021 118.73 118.73 115.39 116.06 306,812 -3.14(-2.63%)
Dec 15, 2021 115.31 119.55 114.31 119.20 367,710 +4.14(+3.60%)
Dec 14, 2021 118.99 118.99 114.84 115.06 404,165 -4.96(-4.13%)
Dec 13, 2021 124.08 125.01 119.25 120.02 346,392 -1.41(-1.16%)
Dec 10, 2021 119.56 121.52 118.44 121.43 306,699 +2.56(+2.15%)
Dec 09, 2021 119.52 121.20 117.52 118.87 367,986 -0.71(-0.59%)
Dec 08, 2021 121.62 122.64 118.78 119.58 362,638 -1.07(-0.89%)
Dec 07, 2021 121.32 122.00 119.87 120.65 269,233 +0.11(+0.09%)
Dec 06, 2021 120.35 122.02 119.02 120.54 412,480 +2.60(+2.20%)
Dec 03, 2021 119.22 119.30 116.14 117.94 373,154 -0.10(-0.08%)
Dec 02, 2021 112.67 118.68 112.34 118.04 298,048 +5.66(+5.04%)
Dec 01, 2021 114.51 116.43 112.29 112.38 247,177 -0.48(-0.43%)
Nov 30, 2021 114.39 116.26 112.31 112.86 394,365 -1.73(-1.51%)
Nov 29, 2021 116.40 117.29 113.73 114.59 306,023 -0.77(-0.67%)
Nov 26, 2021 114.85 116.80 113.52 115.36 216,909 -2.15(-1.83%)
Nov 24, 2021 118.00 119.26 117.29 117.51 147,872 -1.14(-0.96%)
Nov 23, 2021 117.80 119.61 115.86 118.65 301,441 +0.61(+0.52%)
Nov 22, 2021 119.28 122.06 117.87 118.04 394,671 -0.67(-0.56%)
Nov 19, 2021 118.51 123.28 118.44 118.71 551,818 -0.10(-0.08%)
Nov 18, 2021 119.47 119.20 118.13 118.81 244,774 -0.27(-0.23%)
Nov 17, 2021 117.92 119.54 116.80 119.08 237,459 +1.04(+0.88%)
Nov 16, 2021 114.29 118.56 113.61 118.04 351,839 +3.69(+3.23%)
Nov 15, 2021 116.12 116.12 114.26 114.35 244,076 -0.86(-0.75%)
Nov 12, 2021 114.71 116.49 113.93 115.21 345,718 +1.25(+1.10%)
Nov 11, 2021 113.94 115.55 113.07 113.96 160,154 +0.84(+0.74%)
Nov 10, 2021 115.51 112.42 113.12 204,982 -3.08(-2.65%)
Nov 09, 2021 112.31 116.79 112.31 116.20 284,872 +4.62(+4.14%)
Nov 08, 2021 112.57 113.22 110.98 111.58 176,421 -1.17(-1.04%)
Nov 05, 2021 110.56 113.48 110.56 112.75 250,206 +3.35(+3.06%)
Nov 04, 2021 110.47 112.66 108.89 109.40 253,627 -0.49(-0.45%)
Nov 03, 2021 107.44 110.63 107.42 109.89 269,355 +2.83(+2.64%)
Nov 02, 2021 107.89 107.89 104.60 107.06 356,517 -1.10(-1.02%)
Nov 01, 2021 108.00 108.71 106.00 108.16 301,670 -0.55(-0.51%)
Oct 29, 2021 110.98 113.28 108.05 108.71 352,953 -1.43(-1.30%)
Oct 28, 2021 106.81 113.42 106.81 110.14 560,298 +3.78(+3.55%)
Oct 27, 2021 106.56 111.46 106.37 106.36 522,762 +0.54(+0.51%)
Oct 26, 2021 106.99 105.82 335,250 -1.01(-0.95%)
Oct 25, 2021 104.37 107.08 103.51 106.83 292,922 +2.72(+2.61%)
Oct 22, 2021 104.31 106.75 104.00 104.11 266,861 +0.33(+0.32%)
Oct 21, 2021 104.23 105.44 102.79 103.78 283,105 -0.94(-0.90%)
Oct 20, 2021 103.40 105.34 102.74 104.72 146,043 +1.90(+1.85%)
Oct 19, 2021 104.49 104.49 101.65 102.82 169,657 -1.19(-1.14%)
Oct 18, 2021 100.48 104.09 100.35 104.01 220,228 +2.48(+2.44%)
Oct 15, 2021 105.98 106.00 101.52 101.53 293,031 -2.90(-2.78%)
Oct 14, 2021 104.32 105.18 103.01 104.43 299,378 +2.85(+2.81%)
Oct 13, 2021 99.66 101.64 99.15 101.58 342,309 +2.33(+2.35%)
Oct 12, 2021 98.61 100.42 98.52 99.25 312,346 +0.67(+0.68%)
Oct 11, 2021 97.96 99.52 97.82 98.58 141,090 +0.31(+0.32%)
Oct 08, 2021 99.14 99.70 97.71 98.27 220,954 -0.70(-0.71%)
Oct 07, 2021 98.33 100.45 97.95 98.97 254,733 +1.09(+1.11%)
Oct 06, 2021 96.63 98.78 96.00 97.88 239,983 +0.10(+0.10%)
Oct 05, 2021 97.58 98.31 96.73 97.78 235,916 +0.82(+0.85%)
Oct 04, 2021 96.87 98.38 96.48 96.96 284,688 -0.37(-0.38%)
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.