Meritage Corp (NY: MTH )

96.14 USD +0.19 (+0.19%)
Streaming Delayed Price Updated: 2:01 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 96.58 97.67 95.09 95.95 396,948 -0.37(-0.38%)
Jul 23, 2021 92.48 96.49 92.48 96.32 292,473 +4.49(+4.89%)
Jul 22, 2021 91.25 92.13 89.74 91.83 213,937 -0.93(-1.00%)
Jul 21, 2021 92.66 94.32 92.00 92.76 292,819 +0.85(+0.92%)
Jul 20, 2021 89.13 92.62 88.40 91.91 453,657 +3.61(+4.09%)
Jul 19, 2021 86.68 89.78 86.67 88.30 314,319 -0.03(-0.03%)
Jul 16, 2021 90.11 91.41 88.17 88.33 318,809 -1.32(-1.47%)
Jul 15, 2021 90.31 91.32 88.19 89.65 303,179 -0.87(-0.96%)
Jul 14, 2021 91.66 92.38 89.91 90.52 181,329 -0.07(-0.08%)
Jul 13, 2021 92.08 92.26 90.18 90.59 313,871 -2.16(-2.33%)
Jul 12, 2021 91.78 92.88 91.00 92.75 259,270 +0.14(+0.15%)
Jul 09, 2021 91.71 93.88 91.71 92.61 240,545 +1.67(+1.84%)
Jul 08, 2021 92.27 93.49 89.83 90.94 270,125 -3.69(-3.90%)
Jul 07, 2021 92.53 95.33 92.50 94.63 230,804 +1.97(+2.13%)
Jul 06, 2021 95.41 95.41 91.25 92.66 233,308 -2.50(-2.63%)
Jul 02, 2021 96.75 97.30 95.02 95.16 198,113 -1.35(-1.40%)
Jul 01, 2021 94.15 96.96 93.23 96.51 337,912 +2.43(+2.58%)
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 100.31 100.87 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%)
Apr 01, 2021 92.91 94.49 92.09 94.30 440,000 +2.38(+2.59%)
Mar 31, 2021 92.55 93.50 91.60 91.92 429,551 -0.16(-0.17%)
Mar 30, 2021 89.23 92.70 88.44 92.08 514,739 +2.22(+2.47%)
Mar 29, 2021 91.87 93.50 89.13 89.86 399,820 -2.78(-3.00%)
Mar 26, 2021 89.97 92.74 88.88 92.64 262,500 +3.66(+4.11%)
Mar 25, 2021 85.19 89.35 84.05 88.98 360,944 +2.68(+3.11%)
Mar 24, 2021 86.71 89.28 86.24 86.30 312,312 +0.53(+0.62%)
Mar 23, 2021 88.57 89.12 85.41 85.77 367,003 -2.90(-3.27%)
Mar 22, 2021 88.58 89.38 86.79 88.67 199,298 +0.81(+0.92%)
Mar 19, 2021 87.13 89.45 85.71 87.86 868,400 +1.18(+1.36%)
Mar 18, 2021 92.89 92.89 86.39 86.68 468,500 -7.28(-7.75%)
Mar 17, 2021 89.35 94.02 88.14 93.96 393,755 +3.90(+4.33%)
Mar 16, 2021 90.56 92.43 89.94 90.06 349,564 -0.35(-0.39%)
Mar 15, 2021 88.86 90.42 88.11 90.41 436,971 +1.15(+1.29%)
Mar 12, 2021 88.29 89.70 86.70 89.26 409,100 -1.24(-1.37%)
Mar 11, 2021 90.99 92.21 89.00 90.50 364,498 +0.21(+0.23%)
Mar 10, 2021 88.55 91.33 87.79 90.29 474,100 +2.64(+3.01%)
Mar 09, 2021 89.43 90.00 87.11 87.65 334,253 -0.50(-0.57%)
Mar 08, 2021 87.43 90.35 87.20 88.15 427,854 +1.12(+1.29%)
Mar 05, 2021 83.67 87.20 80.83 87.03 437,900 +4.64(+5.63%)
Mar 04, 2021 83.13 85.77 79.80 82.39 540,591 -0.75(-0.90%)
Mar 03, 2021 85.51 85.51 82.18 83.14 409,245 -1.98(-2.33%)
Mar 02, 2021 84.72 85.38 82.76 85.12 510,111 +0.45(+0.53%)
Mar 01, 2021 85.29 86.97 84.32 84.67 480,959 +0.36(+0.43%)
Feb 26, 2021 83.26 85.57 82.36 84.31 432,100 +2.16(+2.63%)
Feb 25, 2021 85.77 85.83 81.76 82.15 543,771 -4.48(-5.17%)
Feb 24, 2021 82.14 86.93 80.12 86.63 579,606 +4.32(+5.25%)
Feb 23, 2021 81.10 82.55 79.40 82.31 833,846 +0.23(+0.28%)
Feb 22, 2021 84.62 84.77 81.56 82.08 761,096 -2.49(-2.94%)
Feb 19, 2021 83.39 85.02 82.80 84.57 370,000 +1.75(+2.11%)
Feb 18, 2021 84.41 85.00 82.74 82.82 376,095 -1.11(-1.32%)
Feb 17, 2021 83.51 84.84 81.82 83.93 1,097,877 -0.57(-0.67%)
Feb 16, 2021 86.84 86.84 83.93 84.50 875,114 -2.64(-3.03%)
Feb 12, 2021 87.35 88.82 86.69 87.14 335,800 -1.33(-1.50%)
Feb 11, 2021 89.22 91.45 88.46 88.47 998,775 -0.36(-0.41%)
Feb 10, 2021 88.02 89.72 85.46 88.83 468,237 +0.78(+0.89%)
Feb 09, 2021 90.25 91.26 87.84 88.05 332,629 -2.14(-2.37%)
Feb 08, 2021 87.68 90.50 87.30 90.19 422,056 +3.19(+3.67%)
Feb 05, 2021 86.27 87.70 84.84 87.00 477,000 +1.38(+1.61%)
Feb 04, 2021 85.49 86.99 84.01 85.62 342,663 +0.32(+0.38%)
Feb 03, 2021 84.48 85.72 83.37 85.30 496,937 +1.13(+1.34%)
Feb 02, 2021 83.25 84.44 80.62 84.17 672,234 +1.47(+1.78%)
Feb 01, 2021 81.07 83.06 79.00 82.70 586,684 +2.44(+3.04%)
Jan 29, 2021 83.41 83.98 80.03 80.26 804,400 -5.76(-6.70%)
Jan 28, 2021 91.49 93.10 85.71 86.02 1,578,372 -7.29(-7.81%)
Jan 27, 2021 92.13 95.40 91.19 93.31 743,837 -0.69(-0.73%)
Jan 26, 2021 96.86 97.94 91.34 94.00 697,885 -2.08(-2.16%)
Jan 25, 2021 95.99 97.49 93.39 96.08 565,659 +0.79(+0.83%)
Jan 22, 2021 91.02 95.52 89.50 95.29 885,400 +3.43(+3.73%)
Jan 21, 2021 91.11 94.39 91.01 91.86 553,594 +0.76(+0.83%)
Jan 20, 2021 85.81 92.18 85.25 91.10 783,969 +5.91(+6.94%)
Jan 19, 2021 83.17 85.29 82.81 85.19 460,398 +3.16(+3.85%)
Jan 15, 2021 81.34 82.78 80.50 82.03 412,800 +0.02(+0.02%)
Jan 14, 2021 81.93 83.32 81.11 82.01 317,412 +0.20(+0.24%)
Jan 13, 2021 83.85 86.55 81.60 81.81 372,751 -1.21(-1.46%)
Jan 12, 2021 82.19 83.38 81.30 83.02 582,604 +1.19(+1.45%)
Jan 11, 2021 79.39 82.43 78.52 81.83 559,390 +1.67(+2.08%)
Jan 08, 2021 85.00 85.07 79.87 80.16 395,300 -4.29(-5.08%)
Jan 07, 2021 81.24 84.83 80.98 84.45 568,361 +3.58(+4.43%)
Jan 06, 2021 79.15 81.26 78.00 80.87 897,137 +0.59(+0.73%)
Jan 05, 2021 81.50 81.85 79.50 80.28 720,397 -1.82(-2.22%)
Jan 04, 2021 83.48 83.92 80.30 82.10 442,974 -0.72(-0.87%)
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%)
Dec 01, 2020 91.50 91.50 87.70 88.83 770,779 -1.32(-1.46%)
Nov 30, 2020 91.49 91.54 87.14 90.15 448,601 -2.15(-2.33%)
Nov 27, 2020 91.57 92.49 89.43 92.30 179,400 +0.50(+0.54%)
Nov 25, 2020 90.54 92.62 89.52 91.80 358,100 +1.50(+1.66%)
Nov 24, 2020 93.24 93.28 89.96 90.30 354,477 -2.09(-2.26%)
Nov 23, 2020 90.42 93.06 90.42 92.39 257,630 +2.56(+2.85%)
Nov 20, 2020 92.00 93.14 89.76 89.83 376,000 -2.59(-2.80%)
Nov 19, 2020 91.73 93.18 90.98 92.42 485,188 +1.36(+1.49%)
Nov 18, 2020 90.13 92.80 89.64 91.06 462,388 +0.71(+0.79%)
Nov 17, 2020 89.97 92.00 88.70 90.35 450,554 +0.25(+0.28%)
Nov 16, 2020 90.93 91.00 88.00 90.10 461,656 +0.14(+0.16%)
Nov 13, 2020 89.41 91.85 88.64 89.96 328,800 +1.69(+1.91%)
Nov 12, 2020 90.72 91.97 87.11 88.27 462,274 -2.46(-2.71%)
Nov 11, 2020 90.74 91.31 88.25 90.73 450,282 +0.63(+0.70%)
Nov 10, 2020 84.95 91.78 83.81 90.10 668,447 +6.58(+7.88%)
Nov 09, 2020 95.57 95.80 83.37 83.52 856,246 -9.04(-9.77%)
Nov 06, 2020 96.51 96.51 91.50 92.56 378,800 -4.00(-4.14%)
Nov 05, 2020 97.73 98.74 95.65 96.56 244,298 -0.25(-0.26%)
Nov 04, 2020 90.74 97.73 89.89 96.81 599,736 +7.61(+8.53%)
Nov 03, 2020 88.91 90.39 87.88 89.20 391,574 +1.20(+1.36%)
Nov 02, 2020 89.01 90.97 86.71 88.00 562,539 +0.91(+1.04%)
Oct 30, 2020 88.74 90.54 85.54 87.09 417,100 -1.91(-2.15%)
Oct 29, 2020 92.04 92.87 88.04 89.00 303,840 -3.05(-3.31%)
Oct 28, 2020 89.72 94.18 88.65 92.05 433,050 -0.11(-0.12%)
Oct 27, 2020 94.45 94.81 91.57 92.16 432,650 -2.36(-2.50%)
Oct 26, 2020 98.19 98.66 93.27 94.52 646,461 -5.74(-5.73%)
Oct 23, 2020 97.51 100.50 95.20 100.26 608,200 +3.92(+4.07%)
Oct 22, 2020 104.41 104.41 95.63 96.34 989,864 -6.95(-6.73%)
Oct 21, 2020 109.23 109.51 101.41 103.29 674,861 -5.02(-4.63%)
Oct 20, 2020 110.41 111.48 108.10 108.31 358,563 -1.72(-1.56%)
Oct 19, 2020 112.11 113.05 109.44 110.03 221,909 -1.57(-1.41%)
Oct 16, 2020 115.50 116.58 111.48 111.60 268,700 -3.38(-2.94%)
Oct 15, 2020 111.15 115.76 110.67 114.98 209,892 +1.95(+1.73%)
Oct 14, 2020 114.01 114.54 111.40 113.03 203,444 -0.21(-0.19%)
Oct 13, 2020 112.94 114.12 107.06 113.24 391,112 -1.75(-1.52%)
Oct 12, 2020 113.50 115.49 112.23 114.99 229,462 +2.27(+2.01%)
Oct 09, 2020 113.60 114.39 111.37 112.72 354,100 +1.08(+0.97%)
Oct 08, 2020 108.67 113.14 108.65 111.64 356,830 +2.41(+2.21%)
Oct 07, 2020 112.49 113.31 107.20 109.23 425,621 -0.64(-0.58%)
Oct 06, 2020 114.24 115.15 109.00 109.87 404,254 -3.21(-2.84%)
Oct 05, 2020 116.07 117.06 111.04 113.08 431,819 -1.93(-1.68%)
Oct 02, 2020 110.73 116.31 110.45 115.01 309,300 +1.62(+1.43%)
Oct 01, 2020 112.26 113.94 110.41 113.39 390,944 +3.00(+2.72%)
Sep 30, 2020 106.64 111.99 106.64 110.39 650,281 +3.76(+3.53%)
Sep 29, 2020 107.97 109.10 106.29 106.63 297,189 -1.34(-1.24%)
Sep 28, 2020 104.32 108.43 104.00 107.97 405,904 +5.97(+5.85%)
Sep 25, 2020 101.79 103.92 101.08 102.00 256,700 -0.31(-0.30%)
Sep 24, 2020 101.42 104.08 99.49 102.31 272,529 +0.72(+0.71%)
Sep 23, 2020 107.40 108.78 101.44 101.59 489,667 -5.71(-5.32%)
Sep 22, 2020 101.89 107.69 101.29 107.30 428,436 +5.57(+5.48%)
Sep 21, 2020 100.41 102.13 97.00 101.73 370,964 +0.72(+0.71%)
Sep 18, 2020 102.60 103.30 98.88 101.01 792,500 -0.75(-0.74%)
Sep 17, 2020 101.58 103.11 99.05 101.76 342,770 -1.74(-1.68%)
Sep 16, 2020 102.12 104.99 101.07 103.50 383,699 +2.66(+2.64%)
Sep 15, 2020 100.03 102.69 99.44 100.84 475,225 +0.79(+0.79%)
Sep 14, 2020 100.66 101.81 98.58 100.05 284,851 +0.55(+0.55%)
Sep 11, 2020 99.11 101.05 98.37 99.50 309,800 +1.11(+1.13%)
Sep 10, 2020 99.52 100.98 97.90 98.39 403,092 -0.51(-0.52%)
Sep 09, 2020 95.42 99.45 95.10 98.90 338,153 +4.39(+4.65%)
Sep 08, 2020 91.57 95.51 90.80 94.51 409,970 +1.21(+1.30%)
Sep 04, 2020 95.65 96.93 89.36 93.30 407,700 -1.50(-1.58%)
Sep 03, 2020 100.05 100.05 93.83 94.80 345,756 -4.67(-4.69%)
Sep 02, 2020 101.46 101.46 97.32 99.47 298,090 -1.33(-1.32%)
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.