Meritage Corp (NY: MTH )

100.74 USD +0.34 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 93.68 94.58 93.12 94.08 238,701 -0.51(-0.54%)
Jun 29, 2021 93.75 96.27 93.50 94.59 234,144 +0.83(+0.89%)
Jun 28, 2021 92.11 94.03 91.65 93.76 327,588 +1.92(+2.09%)
Jun 25, 2021 93.40 94.13 91.84 91.84 850,624 -1.27(-1.36%)
Jun 24, 2021 93.03 93.47 91.53 93.11 286,297 -0.33(-0.35%)
Jun 23, 2021 95.50 95.56 93.17 93.44 317,929 -1.69(-1.78%)
Jun 22, 2021 95.50 96.33 94.34 95.13 273,467 -0.33(-0.35%)
Jun 21, 2021 95.93 97.07 94.45 95.46 330,545 +0.27(+0.28%)
Jun 18, 2021 93.89 96.68 93.52 95.19 510,440 +0.51(+0.54%)
Jun 17, 2021 93.48 96.23 92.93 94.68 421,080 +0.57(+0.61%)
Jun 16, 2021 95.67 95.97 93.96 94.11 401,992 -2.06(-2.14%)
Jun 15, 2021 95.59 96.90 94.88 96.17 369,100 +0.88(+0.92%)
Jun 14, 2021 98.07 99.12 94.83 95.29 501,566 -3.31(-3.36%)
Jun 11, 2021 97.63 99.29 97.04 98.60 260,330 +1.42(+1.46%)
Jun 10, 2021 100.31 100.31 96.00 97.18 626,541 -4.24(-4.18%)
Jun 09, 2021 105.46 105.72 101.08 101.42 425,370 -3.41(-3.25%)
Jun 08, 2021 104.55 105.37 103.86 104.83 197,904 +0.70(+0.67%)
Jun 07, 2021 104.35 104.64 103.16 104.13 241,223 -0.20(-0.19%)
Jun 04, 2021 103.92 104.87 102.17 104.33 234,853 +1.07(+1.04%)
Jun 03, 2021 104.23 104.44 101.69 103.26 255,779 -1.65(-1.57%)
Jun 02, 2021 107.13 107.13 103.95 104.91 358,985 -2.10(-1.96%)
Jun 01, 2021 108.43 109.00 106.25 107.01 481,990 -0.66(-0.61%)
May 28, 2021 109.35 109.50 107.08 107.67 254,146 -0.71(-0.66%)
May 27, 2021 109.49 109.75 108.07 108.38 347,095 -0.28(-0.26%)
May 26, 2021 106.79 109.09 105.96 108.66 414,140 +2.41(+2.27%)
May 25, 2021 105.99 108.57 105.99 106.25 325,698 +0.31(+0.29%)
May 24, 2021 106.84 106.98 105.14 105.94 226,143 +0.18(+0.17%)
May 21, 2021 108.14 109.53 105.08 105.76 267,194 -1.79(-1.66%)
May 20, 2021 106.09 108.22 105.88 107.55 267,801 +0.77(+0.72%)
May 19, 2021 105.37 108.31 103.71 106.78 357,533 -1.37(-1.27%)
May 18, 2021 111.86 112.00 108.02 108.15 349,462 -3.71(-3.32%)
May 17, 2021 111.81 112.21 109.08 111.86 320,281 -0.82(-0.73%)
May 14, 2021 112.52 113.17 110.65 112.68 327,851 +1.41(+1.27%)
May 13, 2021 106.25 111.90 106.25 111.27 448,129 +5.44(+5.14%)
May 12, 2021 112.02 112.12 105.23 105.83 936,130 -7.27(-6.43%)
May 11, 2021 115.23 116.02 111.64 113.10 697,844 -5.05(-4.27%)
May 10, 2021 116.44 120.19 115.28 118.15 806,461 +1.54(+1.32%)
May 07, 2021 112.22 116.80 111.13 116.61 520,731 +4.79(+4.28%)
May 06, 2021 110.83 111.86 109.17 111.82 455,225 +1.66(+1.51%)
May 05, 2021 110.64 111.97 108.21 110.16 468,852 -0.15(-0.14%)
May 04, 2021 108.03 110.45 106.75 110.31 483,014 +2.42(+2.24%)
May 03, 2021 107.29 108.25 105.49 107.89 561,871 +1.50(+1.41%)
Apr 30, 2021 105.85 108.25 104.56 106.39 530,300 -0.61(-0.57%)
Apr 29, 2021 100.50 107.41 98.60 107.00 1,164,802 +11.19(+11.68%)
Apr 28, 2021 95.17 96.34 94.32 95.81 336,203 +0.80(+0.84%)
Apr 27, 2021 96.60 97.69 94.98 95.01 318,960 -0.68(-0.71%)
Apr 26, 2021 94.79 96.18 94.17 95.69 218,082 +1.74(+1.85%)
Apr 23, 2021 93.58 94.68 92.80 93.95 311,300 +1.09(+1.17%)
Apr 22, 2021 93.90 94.18 91.74 92.86 360,351 -0.88(-0.94%)
Apr 21, 2021 93.65 95.06 93.58 93.74 413,573 -0.04(-0.04%)
Apr 20, 2021 98.17 98.60 92.17 93.78 427,537 -4.15(-4.24%)
Apr 19, 2021 100.00 100.00 96.66 97.93 348,589 -0.86(-0.87%)
Apr 16, 2021 96.06 99.21 96.03 98.79 391,700 +3.43(+3.60%)
Apr 15, 2021 95.60 95.77 94.42 95.36 198,061 +0.55(+0.58%)
Apr 14, 2021 94.84 95.85 93.45 94.81 211,698 +0.67(+0.71%)
Apr 13, 2021 94.75 95.07 92.16 94.14 291,089 -0.73(-0.77%)
Apr 12, 2021 95.12 95.90 93.86 94.87 247,610 -0.25(-0.26%)
Apr 09, 2021 92.14 95.25 91.45 95.12 226,000 +2.71(+2.93%)
Apr 08, 2021 93.74 93.90 91.41 92.41 370,323 -0.97(-1.04%)
Apr 07, 2021 94.67 95.46 92.50 93.38 275,481 -0.89(-0.94%)
Apr 06, 2021 94.52 95.99 93.75 94.27 384,380 +0.15(+0.16%)
Apr 05, 2021 94.43 95.54 93.16 94.12 328,958 -0.18(-0.19%)
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.