Meritage Corp (NY: MTH )

78.19 -1.19 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 82.82 82.82 82.82 192,200 -2.77(-3.24%)
Dec 30, 2020 86.30 86.99 85.31 85.59 192,200 -0.16(-0.19%)
Dec 29, 2020 86.29 86.61 84.35 85.75 228,848 +0.04(+0.05%)
Dec 28, 2020 89.00 89.05 85.63 85.71 290,811 -2.76(-3.12%)
Dec 24, 2020 86.26 88.60 85.10 88.47 153,200 +2.58(+3.00%)
Dec 23, 2020 87.31 87.46 84.68 85.89 346,113 -0.96(-1.11%)
Dec 22, 2020 85.86 86.90 84.76 86.85 361,698 +0.59(+0.68%)
Dec 21, 2020 85.75 87.18 84.51 86.26 584,564 -1.34(-1.53%)
Dec 18, 2020 88.75 89.57 86.40 87.60 1,203,900 -0.66(-0.75%)
Dec 17, 2020 85.62 90.31 85.52 88.26 1,028,677 +3.34(+3.93%)
Dec 16, 2020 86.00 86.00 84.18 84.92 701,147 -0.23(-0.27%)
Dec 15, 2020 85.99 86.79 84.75 85.15 495,577 +0.15(+0.18%)
Dec 14, 2020 87.28 88.22 84.97 85.00 343,048 -1.30(-1.51%)
Dec 11, 2020 85.72 86.88 85.22 86.30 200,900 +0.11(+0.13%)
Dec 10, 2020 85.45 87.06 85.08 86.19 283,606 -0.09(-0.10%)
Dec 09, 2020 89.14 89.37 85.45 86.28 314,197 -2.00(-2.27%)
Dec 08, 2020 90.01 90.36 86.49 88.28 543,279 -2.80(-3.07%)
Dec 07, 2020 88.41 91.43 86.93 91.08 336,374 +3.00(+3.41%)
Dec 04, 2020 89.93 90.00 86.22 88.08 426,800 -1.94(-2.16%)
Dec 03, 2020 85.76 90.69 85.76 90.02 435,782 +4.75(+5.57%)
Dec 02, 2020 88.59 88.59 85.04 85.27 598,860 -3.56(-4.01%)
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.