Meritage Corp (NY: MTH )

104.11 USD +0.33 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 50.74 51.93 50.73 51.34 579,100 +0.54(+1.06%)
Jun 27, 2019 49.62 50.84 49.36 50.80 208,600 +1.59(+3.23%)
Jun 26, 2019 49.23 49.57 48.63 49.21 420,893 -0.11(-0.22%)
Jun 25, 2019 51.22 51.38 49.28 49.32 429,878 -1.37(-2.70%)
Jun 24, 2019 51.02 51.56 50.43 50.69 247,377 -0.09(-0.18%)
Jun 21, 2019 51.64 51.70 50.67 50.78 347,800 -1.23(-2.36%)
Jun 20, 2019 51.83 52.50 51.46 52.01 307,361 +0.70(+1.36%)
Jun 19, 2019 52.10 52.10 50.23 51.31 409,313 -0.92(-1.76%)
Jun 18, 2019 52.61 52.97 51.88 52.23 253,399 -0.04(-0.08%)
Jun 17, 2019 52.71 53.06 51.45 52.27 209,660 -0.41(-0.78%)
Jun 14, 2019 52.17 53.32 52.17 52.68 202,400 +0.38(+0.73%)
Jun 13, 2019 51.94 52.68 51.85 52.30 208,258 +0.59(+1.14%)
Jun 12, 2019 51.60 52.14 51.39 51.71 152,206 +0.13(+0.25%)
Jun 11, 2019 52.17 52.17 50.53 51.58 228,253 -0.33(-0.64%)
Jun 10, 2019 51.86 52.24 51.56 51.91 246,131 -0.04(-0.08%)
Jun 07, 2019 51.63 52.54 51.41 51.95 240,300 +0.82(+1.60%)
Jun 06, 2019 52.28 52.73 50.71 51.13 304,328 -0.90(-1.73%)
Jun 05, 2019 52.11 52.37 51.46 52.03 257,700 +0.20(+0.39%)
Jun 04, 2019 51.36 51.89 50.63 51.83 449,408 +0.77(+1.51%)
Jun 03, 2019 50.40 51.73 50.14 51.06 296,874 +0.96(+1.92%)
May 31, 2019 50.01 51.00 49.73 50.10 268,200 -0.50(-0.99%)
May 30, 2019 50.43 50.95 49.81 50.60 254,042 +0.16(+0.32%)
May 29, 2019 50.55 50.97 50.07 50.44 235,984 -0.31(-0.61%)
May 28, 2019 51.33 51.67 50.75 50.75 255,018 -0.61(-1.19%)
May 24, 2019 50.74 51.57 50.69 51.36 146,200 +1.07(+2.13%)
May 23, 2019 50.87 51.35 50.14 50.29 278,715 -0.89(-1.74%)
May 22, 2019 50.59 51.60 50.34 51.18 257,536 +0.04(+0.08%)
May 21, 2019 50.54 51.29 50.25 51.14 268,052 +0.60(+1.19%)
May 20, 2019 51.56 51.82 50.48 50.54 254,756 -1.24(-2.39%)
May 17, 2019 52.28 52.68 51.77 51.78 357,200 -0.87(-1.65%)
May 16, 2019 52.24 53.30 52.20 52.65 375,290 +0.72(+1.39%)
May 15, 2019 52.06 52.45 51.37 51.93 369,381 -0.44(-0.84%)
May 14, 2019 51.24 52.68 51.16 52.37 368,913 +1.10(+2.15%)
May 13, 2019 51.31 51.56 50.75 51.27 325,661 -0.67(-1.29%)
May 10, 2019 52.26 52.49 51.44 51.94 272,900 -0.43(-0.82%)
May 09, 2019 51.27 52.53 51.13 52.37 344,483 +0.96(+1.87%)
May 08, 2019 52.19 52.35 51.40 51.41 136,354 -0.69(-1.32%)
May 07, 2019 52.60 52.95 51.54 52.10 345,256 -0.59(-1.12%)
May 06, 2019 52.13 52.89 51.79 52.69 226,909 -0.11(-0.21%)
May 03, 2019 52.11 53.01 51.34 52.80 256,800 +0.98(+1.89%)
May 02, 2019 51.50 52.77 51.26 51.82 340,068 +0.19(+0.37%)
May 01, 2019 51.70 52.81 51.28 51.63 574,424 +0.48(+0.94%)
Apr 30, 2019 51.17 51.42 50.89 51.15 379,783 -0.06(-0.12%)
Apr 29, 2019 50.17 51.28 50.02 51.21 294,683 +1.07(+2.13%)
Apr 26, 2019 50.75 50.79 49.65 50.14 521,600 -0.74(-1.45%)
Apr 25, 2019 50.27 51.13 48.56 50.88 527,298 -0.10(-0.20%)
Apr 24, 2019 50.00 51.95 49.99 50.98 715,331 +1.24(+2.49%)
Apr 23, 2019 48.74 49.90 48.57 49.74 525,458 +1.36(+2.81%)
Apr 22, 2019 49.50 49.65 48.24 48.38 357,345 -1.00(-2.03%)
Apr 18, 2019 48.79 49.56 48.63 49.38 260,700 +0.66(+1.35%)
Apr 17, 2019 48.81 48.83 48.16 48.72 457,308 +0.05(+0.10%)
Apr 16, 2019 48.94 48.94 48.24 48.67 286,330 -0.01(-0.02%)
Apr 15, 2019 49.23 49.70 48.35 48.68 300,955 -0.37(-0.75%)
Apr 12, 2019 49.70 49.83 48.90 49.05 664,500 -0.11(-0.22%)
Apr 11, 2019 48.58 49.38 48.27 49.16 256,361 +0.64(+1.32%)
Apr 10, 2019 47.95 48.69 47.66 48.52 283,793 +0.82(+1.72%)
Apr 09, 2019 48.17 48.57 47.60 47.70 464,816 -0.57(-1.18%)
Apr 08, 2019 47.81 48.33 47.75 48.27 341,886 +0.33(+0.69%)
Apr 05, 2019 47.20 48.11 47.11 47.94 255,800 +1.01(+2.15%)
Apr 04, 2019 45.70 47.18 45.60 46.93 298,511 +1.26(+2.76%)
Apr 03, 2019 45.56 46.15 45.05 45.67 295,090 +0.39(+0.86%)
Apr 02, 2019 44.97 45.53 44.41 45.28 428,049 +0.41(+0.91%)
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.