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 (%)
Jun 24, 2022 72.60 74.35 71.93 73.81 1,072,277 +1.77(+2.46%)
Jun 23, 2022 66.90 72.78 66.83 72.04 897,394 +5.83(+8.81%)
Jun 22, 2022 63.96 67.21 63.64 66.21 546,458 +1.24(+1.91%)
Jun 21, 2022 66.57 68.23 64.40 64.97 420,055 -0.82(-1.25%)
Jun 17, 2022 65.12 66.16 62.51 65.79 1,186,305 -1.03(-1.54%)
Jun 16, 2022 72.00 72.00 66.08 66.82 656,422 -7.28(-9.82%)
Jun 15, 2022 75.41 76.04 72.45 74.10 374,361 -0.19(-0.26%)
Jun 14, 2022 76.21 76.80 74.02 74.29 346,951 -1.87(-2.46%)
Jun 13, 2022 77.71 79.72 75.13 76.16 754,154 -3.95(-4.93%)
Jun 10, 2022 82.78 82.90 79.54 80.11 370,920 -3.72(-4.44%)
Jun 09, 2022 83.31 84.94 82.76 83.83 299,139 +0.32(+0.38%)
Jun 08, 2022 84.22 84.95 83.04 83.51 292,515 -1.69(-1.98%)
Jun 07, 2022 83.22 85.30 82.84 85.20 228,994 +0.63(+0.74%)
Jun 06, 2022 85.42 85.75 84.07 84.57 274,811 -0.61(-0.72%)
Jun 03, 2022 84.30 86.49 84.00 85.18 274,494 -0.27(-0.32%)
Jun 02, 2022 84.83 86.33 83.78 85.45 210,931 +1.01(+1.20%)
Jun 01, 2022 85.59 85.59 83.83 84.44 284,545 -0.87(-1.02%)
May 31, 2022 85.07 85.92 83.86 85.31 361,998 -0.46(-0.54%)
May 27, 2022 84.98 85.91 84.18 85.77 233,017 +1.17(+1.38%)
May 26, 2022 84.05 85.67 82.66 84.60 365,707 +2.96(+3.63%)
May 25, 2022 78.07 81.95 78.07 81.64 384,470 +3.45(+4.41%)
May 24, 2022 78.72 78.92 75.53 78.19 586,879 -1.19(-1.50%)
May 23, 2022 82.27 82.50 79.09 79.38 306,551 -2.55(-3.11%)
May 20, 2022 82.05 82.41 78.71 81.93 340,158 +0.71(+0.87%)
May 19, 2022 79.86 83.08 79.86 81.22 317,081 +1.22(+1.52%)
May 18, 2022 82.70 83.45 79.57 80.00 369,901 -4.47(-5.29%)
May 17, 2022 83.76 84.69 81.70 84.47 250,494 +2.31(+2.81%)
May 16, 2022 82.86 83.03 80.42 82.16 283,583 -0.70(-0.84%)
May 13, 2022 79.80 83.60 79.80 82.86 419,919 +2.44(+3.03%)
May 12, 2022 77.86 81.76 77.63 80.42 330,048 +2.20(+2.81%)
May 11, 2022 80.39 82.34 77.83 78.22 481,281 -2.87(-3.54%)
May 10, 2022 84.35 85.17 79.91 81.09 455,070 -2.16(-2.59%)
May 09, 2022 81.87 85.36 81.68 83.25 354,492 +0.24(+0.29%)
May 06, 2022 83.80 84.43 80.75 83.01 290,724 -1.12(-1.33%)
May 05, 2022 87.26 88.26 82.94 84.13 431,182 -4.89(-5.49%)
May 04, 2022 85.35 89.50 83.24 89.02 470,237 +4.30(+5.08%)
May 03, 2022 84.42 85.30 83.23 84.72 376,181 +0.65(+0.77%)
May 02, 2022 82.34 84.12 81.29 84.07 353,261 +1.52(+1.84%)
Apr 29, 2022 84.47 85.99 82.43 82.55 427,034 -1.79(-2.12%)
Apr 28, 2022 83.94 86.40 79.56 84.34 633,345 +5.10(+6.44%)
Apr 27, 2022 80.27 81.01 77.85 79.24 349,411 -1.72(-2.12%)
Apr 26, 2022 83.15 84.90 80.77 80.96 287,335 -2.54(-3.04%)
Apr 25, 2022 79.26 83.55 78.57 83.50 376,087 +3.35(+4.18%)
Apr 22, 2022 81.60 81.60 79.51 80.15 288,863 -1.80(-2.20%)
Apr 21, 2022 84.73 81.29 81.95 224,746 -1.47(-1.76%)
Apr 20, 2022 83.73 85.50 83.05 83.42 271,026 +0.41(+0.49%)
Apr 19, 2022 80.12 83.68 79.88 83.01 196,506 +3.33(+4.18%)
Apr 18, 2022 80.58 82.00 79.21 79.68 289,447 -1.68(-2.06%)
Apr 14, 2022 81.74 83.09 80.21 81.36 289,328 -0.32(-0.39%)
Apr 13, 2022 79.17 82.25 78.87 81.68 345,170 +2.36(+2.98%)
Apr 12, 2022 80.83 82.38 78.81 79.32 367,284 +0.28(+0.35%)
Apr 11, 2022 78.77 81.04 78.43 79.04 310,174 +0.13(+0.16%)
Apr 08, 2022 77.36 81.33 77.36 78.91 609,084 +1.43(+1.85%)
Apr 07, 2022 78.19 79.08 75.56 77.48 657,879 -0.62(-0.79%)
Apr 06, 2022 78.64 79.22 76.92 78.10 533,114 -1.48(-1.86%)
Apr 05, 2022 81.65 82.30 79.28 79.58 579,418 -1.86(-2.28%)
Apr 04, 2022 80.85 82.05 80.00 81.44 375,066 +1.26(+1.57%)
Apr 01, 2022 79.82 80.39 78.58 80.18 496,229 +0.95(+1.20%)
Mar 31, 2022 81.50 81.81 79.04 79.23 435,322 -2.85(-3.47%)
Mar 30, 2022 85.18 85.18 81.37 82.08 323,175 -2.95(-3.47%)
Mar 29, 2022 83.82 86.05 83.34 85.03 651,769 +2.60(+3.15%)
Mar 28, 2022 82.75 83.34 81.40 82.43 533,791 -0.44(-0.53%)
Mar 25, 2022 84.67 85.09 82.54 82.87 356,111 -1.99(-2.35%)
Mar 24, 2022 86.89 87.28 84.49 84.86 463,169 -2.74(-3.13%)
Mar 23, 2022 91.35 91.35 87.35 87.60 353,001 -4.75(-5.14%)
Mar 22, 2022 92.41 94.15 91.12 92.35 345,609 -0.13(-0.14%)
Mar 21, 2022 95.81 96.30 91.51 92.48 377,579 -3.82(-3.97%)
Mar 18, 2022 95.03 96.60 92.99 96.30 567,721 +1.47(+1.55%)
Mar 17, 2022 93.31 95.00 92.60 94.83 275,352 +1.51(+1.62%)
Mar 16, 2022 93.74 95.46 90.12 93.32 344,929 +0.60(+0.65%)
Mar 15, 2022 88.90 92.93 88.86 92.72 351,493 +3.76(+4.23%)
Mar 14, 2022 95.30 95.30 87.25 88.96 437,277 -5.81(-6.13%)
Mar 11, 2022 95.71 96.63 94.55 94.77 484,699 -0.35(-0.37%)
Mar 10, 2022 92.73 95.35 92.37 95.12 383,030 -1.40(-1.45%)
Mar 09, 2022 95.66 98.23 95.66 96.52 313,941 +2.72(+2.90%)
Mar 08, 2022 92.23 96.55 91.32 93.80 578,155 +1.11(+1.20%)
Mar 07, 2022 98.46 99.06 92.37 92.69 397,186 -6.04(-6.12%)
Mar 04, 2022 98.73 99.29 97.78 98.73 296,865 -0.47(-0.47%)
Mar 03, 2022 101.91 101.91 98.53 99.20 325,891 -1.80(-1.78%)
Mar 02, 2022 100.86 102.17 100.10 101.00 458,817 +0.90(+0.90%)
Mar 01, 2022 97.93 100.86 97.93 100.10 477,458 +1.52(+1.54%)
Feb 28, 2022 97.16 99.06 97.06 98.58 432,329 +0.84(+0.86%)
Feb 25, 2022 93.12 98.18 95.14 97.74 469,544 +4.27(+4.57%)
Feb 24, 2022 86.91 93.81 86.34 93.47 1,002,124 +4.43(+4.98%)
Feb 23, 2022 90.98 91.37 88.73 89.04 502,572 -1.11(-1.23%)
Feb 22, 2022 91.95 93.72 89.53 90.15 488,306 -3.29(-3.52%)
Feb 18, 2022 93.44 0 +1.82(+1.99%)
Feb 17, 2022 92.86 93.49 90.68 91.62 430,696 -1.97(-2.10%)
Feb 16, 2022 93.19 93.91 92.00 93.59 317,747 -0.17(-0.18%)
Feb 15, 2022 92.97 93.90 92.30 93.76 464,218 +1.70(+1.85%)
Feb 14, 2022 91.51 94.24 91.35 92.06 535,873 +0.10(+0.11%)
Feb 11, 2022 92.50 93.53 90.61 91.96 474,424 +0.20(+0.22%)
Feb 10, 2022 92.98 95.17 90.55 91.76 487,373 -3.65(-3.83%)
Feb 09, 2022 95.40 97.09 95.12 95.41 442,001 +1.29(+1.37%)
Feb 08, 2022 93.74 95.23 93.17 94.12 465,748 -0.21(-0.22%)
Feb 07, 2022 93.63 95.35 92.35 94.33 824,201 +1.49(+1.60%)
Feb 04, 2022 99.55 99.69 92.64 92.84 797,170 -6.95(-6.96%)
Feb 03, 2022 99.37 99.79 342,728 -1.15(-1.14%)
Feb 02, 2022 100.81 101.62 99.06 100.94 399,265 +0.83(+0.83%)
Feb 01, 2022 102.05 102.06 97.26 100.11 477,040 -1.92(-1.88%)
Jan 31, 2022 98.06 102.13 102.03 511,427 +2.00(+2.00%)
Jan 28, 2022 99.61 99.99 95.01 100.03 736,901 +1.39(+1.41%)
Jan 27, 2022 102.12 103.10 97.61 98.64 771,401 -1.82(-1.81%)
Jan 26, 2022 106.49 107.72 98.80 100.46 564,565 -4.04(-3.87%)
Jan 25, 2022 103.19 105.17 101.29 104.50 899,542 -1.05(-0.99%)
Jan 24, 2022 98.00 105.66 97.74 105.55 424,154 +6.04(+6.07%)
Jan 21, 2022 101.52 104.09 99.51 99.51 517,204 -2.30(-2.26%)
Jan 20, 2022 106.55 107.11 101.44 101.81 433,512 -2.99(-2.85%)
Jan 19, 2022 107.20 109.00 104.54 104.80 454,878 -3.73(-3.44%)
Jan 18, 2022 114.47 114.50 107.90 108.53 446,213 -6.76(-5.86%)
Jan 14, 2022 115.29 0 -0.78(-0.67%)
Jan 13, 2022 113.37 117.54 112.61 116.07 506,633 +6.36(+5.80%)
Jan 12, 2022 109.13 111.64 109.13 109.71 260,024 +0.28(+0.26%)
Jan 11, 2022 107.77 109.89 106.39 109.43 240,271 +1.64(+1.52%)
Jan 10, 2022 104.84 108.03 103.51 107.79 317,272 +1.33(+1.25%)
Jan 07, 2022 110.54 110.95 106.40 106.46 641,191 -4.71(-4.24%)
Jan 06, 2022 116.01 116.01 110.72 111.17 522,574 -4.84(-4.17%)
Jan 05, 2022 119.00 121.83 113.12 116.01 574,214 -3.48(-2.91%)
Jan 04, 2022 119.40 120.08 118.41 119.49 189,070 +0.86(+0.72%)
Jan 03, 2022 122.42 123.30 117.95 118.63 260,117 -3.43(-2.81%)
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.