Meritage Corp (NY: MTH )

105.82 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 99.00 99.24 95.20 96.03 451,682 -2.87(-2.90%)
Aug 28, 2020 99.40 100.38 98.25 98.90 300,600 +0.45(+0.46%)
Aug 27, 2020 101.72 102.35 98.17 98.45 351,354 -2.23(-2.21%)
Aug 26, 2020 103.58 103.58 100.49 100.68 305,702 -2.43(-2.36%)
Aug 25, 2020 104.73 104.73 101.51 103.11 301,862 -0.87(-0.84%)
Aug 24, 2020 105.28 105.35 103.04 103.98 289,911 -0.56(-0.54%)
Aug 21, 2020 101.21 105.32 100.47 104.54 371,000 +2.52(+2.47%)
Aug 20, 2020 101.61 104.75 100.77 102.02 223,285 -0.86(-0.84%)
Aug 19, 2020 103.82 103.82 102.00 102.88 230,620 -0.66(-0.64%)
Aug 18, 2020 104.00 106.99 102.89 103.54 625,110 +0.65(+0.63%)
Aug 17, 2020 99.34 103.68 99.12 102.89 277,461 +4.06(+4.11%)
Aug 14, 2020 99.50 99.50 97.67 98.83 349,800 -1.34(-1.34%)
Aug 13, 2020 98.89 100.99 98.08 100.17 269,103 +0.59(+0.59%)
Aug 12, 2020 99.15 99.71 97.52 99.58 312,953 +1.64(+1.67%)
Aug 11, 2020 102.58 103.19 97.82 97.94 503,994 -3.87(-3.80%)
Aug 10, 2020 100.67 105.50 100.50 101.81 296,900 +1.85(+1.85%)
Aug 07, 2020 99.91 101.18 97.92 99.96 349,900 -0.63(-0.63%)
Aug 06, 2020 101.58 103.28 100.33 100.59 397,053 -1.02(-1.00%)
Aug 05, 2020 100.81 102.48 99.48 101.61 376,377 +2.03(+2.04%)
Aug 04, 2020 101.36 103.23 99.25 99.58 398,942 -2.57(-2.52%)
Aug 03, 2020 99.58 102.77 99.17 102.15 532,558 +2.97(+2.99%)
Jul 31, 2020 99.77 99.90 96.34 99.18 603,500 -0.87(-0.87%)
Jul 30, 2020 101.06 102.18 99.92 100.05 507,941 -2.94(-2.85%)
Jul 29, 2020 98.16 103.32 97.84 102.99 584,079 +5.17(+5.29%)
Jul 28, 2020 98.73 100.84 97.44 97.82 780,991 -0.19(-0.19%)
Jul 27, 2020 92.23 98.08 91.75 98.01 641,528 +6.63(+7.26%)
Jul 24, 2020 89.44 92.20 88.46 91.38 495,700 +1.88(+2.10%)
Jul 23, 2020 95.00 98.00 87.64 89.50 1,170,748 +0.15(+0.17%)
Jul 22, 2020 84.41 90.80 84.29 89.35 696,553 +4.38(+5.15%)
Jul 21, 2020 85.88 86.57 84.50 84.97 431,941 +0.96(+1.14%)
Jul 20, 2020 82.97 84.16 81.68 84.01 335,046 +0.88(+1.06%)
Jul 17, 2020 84.50 85.36 82.83 83.13 430,100 -0.64(-0.76%)
Jul 16, 2020 82.71 84.38 81.56 83.77 369,382 +1.56(+1.90%)
Jul 15, 2020 82.61 82.79 79.55 82.21 353,409 +2.66(+3.34%)
Jul 14, 2020 77.11 79.71 75.85 79.55 310,703 +2.44(+3.16%)
Jul 13, 2020 80.77 81.93 77.00 77.11 421,897 -2.28(-2.87%)
Jul 10, 2020 78.34 80.36 77.75 79.39 253,700 +1.49(+1.91%)
Jul 09, 2020 82.90 83.78 77.23 77.90 464,970 -4.30(-5.23%)
Jul 08, 2020 77.31 83.36 77.31 82.20 811,781 +5.17(+6.71%)
Jul 07, 2020 75.32 78.55 75.20 77.03 597,191 +0.74(+0.97%)
Jul 06, 2020 75.76 76.36 74.14 76.29 239,201 +2.81(+3.82%)
Jul 02, 2020 75.33 75.44 73.33 73.48 247,500 +0.15(+0.20%)
Jul 01, 2020 76.06 76.36 73.01 73.33 375,677 -2.79(-3.67%)
Jun 30, 2020 73.59 76.43 73.20 76.12 420,605 +2.52(+3.42%)
Jun 29, 2020 70.75 74.41 70.02 73.60 521,463 +2.99(+4.23%)
Jun 26, 2020 72.15 72.15 70.07 70.61 530,600 -1.66(-2.30%)
Jun 25, 2020 71.00 72.36 68.19 72.27 585,737 -0.92(-1.26%)
Jun 24, 2020 74.81 75.31 71.31 73.19 467,153 -3.26(-4.26%)
Jun 23, 2020 76.31 76.69 74.65 76.45 305,788 +1.17(+1.55%)
Jun 22, 2020 72.68 75.32 72.29 75.28 375,476 +1.86(+2.53%)
Jun 19, 2020 75.60 75.60 72.25 73.42 776,300 -0.94(-1.26%)
Jun 18, 2020 74.05 75.21 72.64 74.36 389,500 -1.10(-1.46%)
Jun 17, 2020 76.98 78.19 74.90 75.46 273,308 -1.75(-2.27%)
Jun 16, 2020 78.49 78.70 74.03 77.21 531,155 +2.82(+3.79%)
Jun 15, 2020 66.68 74.50 66.28 74.39 509,752 +4.18(+5.95%)
Jun 12, 2020 70.82 71.72 67.14 70.21 397,900 +3.12(+4.65%)
Jun 11, 2020 71.78 72.78 66.90 67.09 644,950 -7.87(-10.50%)
Jun 10, 2020 74.42 76.72 72.54 74.96 300,647 -0.20(-0.27%)
Jun 09, 2020 73.08 76.05 72.96 75.16 419,798 +0.03(+0.04%)
Jun 08, 2020 77.89 79.26 74.49 75.13 361,068 -1.20(-1.57%)
Jun 05, 2020 75.28 77.04 74.15 76.33 550,200 +2.67(+3.62%)
Jun 04, 2020 75.05 77.19 73.43 73.66 332,932 -2.52(-3.31%)
Jun 03, 2020 74.12 76.57 73.25 76.18 323,539 +3.92(+5.42%)
Jun 02, 2020 71.87 73.08 70.63 72.26 335,075 +1.59(+2.25%)
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.