Meritage Corp (NY: MTH )

117.94 USD -0.10 (-0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 70.53 73.02 69.48 69.50 631,900 -1.77(-2.48%)
May 28, 2020 78.14 78.43 71.05 71.27 634,886 -4.83(-6.35%)
May 27, 2020 73.23 76.32 72.86 76.10 484,398 +5.00(+7.03%)
May 26, 2020 72.48 73.17 70.33 71.10 470,613 +2.43(+3.54%)
May 22, 2020 67.37 69.08 66.18 68.67 259,200 +1.90(+2.85%)
May 21, 2020 64.71 68.00 64.71 66.77 282,087 +1.97(+3.04%)
May 20, 2020 67.15 67.95 63.47 64.80 428,905 -0.58(-0.89%)
May 19, 2020 63.77 67.36 62.55 65.38 526,111 +0.75(+1.16%)
May 18, 2020 60.91 65.16 60.82 64.63 545,208 +7.77(+13.67%)
May 15, 2020 54.40 57.93 53.48 56.86 359,500 +2.25(+4.12%)
May 14, 2020 51.94 54.64 50.18 54.61 315,810 +0.83(+1.54%)
May 13, 2020 55.44 55.60 52.92 53.78 567,796 -2.24(-4.00%)
May 12, 2020 58.24 58.24 56.02 56.02 446,160 -2.04(-3.51%)
May 11, 2020 58.14 59.02 56.83 58.06 484,456 -1.44(-2.42%)
May 08, 2020 57.87 59.70 56.41 59.50 364,400 +3.28(+5.83%)
May 07, 2020 55.99 56.70 55.43 56.22 425,868 +1.52(+2.78%)
May 06, 2020 55.46 56.21 54.39 54.70 436,531 -0.41(-0.74%)
May 05, 2020 54.76 56.60 54.33 55.11 573,744 +1.57(+2.93%)
May 04, 2020 50.42 53.99 49.86 53.54 582,275 +1.59(+3.06%)
May 01, 2020 49.78 52.04 49.39 51.95 495,400 -0.61(-1.16%)
Apr 30, 2020 51.98 53.81 51.17 52.56 912,508 -1.00(-1.87%)
Apr 29, 2020 50.88 55.14 50.06 53.56 688,097 +5.23(+10.82%)
Apr 28, 2020 47.33 48.63 46.66 48.33 656,458 +3.65(+8.17%)
Apr 27, 2020 43.13 45.29 42.72 44.68 495,043 +2.08(+4.88%)
Apr 24, 2020 40.88 43.40 40.39 42.60 508,800 +2.20(+5.45%)
Apr 23, 2020 39.42 41.08 38.35 40.40 681,873 +1.24(+3.17%)
Apr 22, 2020 39.99 40.24 38.49 39.16 379,154 +0.63(+1.64%)
Apr 21, 2020 37.28 38.88 36.99 38.53 662,801 -0.72(-1.83%)
Apr 20, 2020 40.11 41.57 38.65 39.25 460,987 -2.87(-6.81%)
Apr 17, 2020 41.44 42.97 40.70 42.12 438,300 +2.81(+7.15%)
Apr 16, 2020 39.00 40.27 38.29 39.31 553,235 +0.19(+0.49%)
Apr 15, 2020 39.88 40.28 38.27 39.12 380,007 -3.30(-7.78%)
Apr 14, 2020 42.93 43.98 40.95 42.42 413,577 +1.13(+2.74%)
Apr 13, 2020 46.48 46.48 39.69 41.29 570,131 -5.67(-12.07%)
Apr 09, 2020 47.22 50.70 45.34 46.96 643,000 +1.86(+4.12%)
Apr 08, 2020 41.50 45.32 40.96 45.10 669,810 +4.60(+11.36%)
Apr 07, 2020 41.82 43.08 39.30 40.50 1,001,684 +1.83(+4.73%)
Apr 06, 2020 34.86 39.00 34.32 38.67 764,900 +6.64(+20.73%)
Apr 03, 2020 30.77 32.63 30.25 32.03 913,800 +1.18(+3.82%)
Apr 02, 2020 31.55 32.29 28.94 30.85 675,629 -1.00(-3.14%)
Apr 01, 2020 34.25 34.84 31.70 31.85 604,040 -4.66(-12.76%)
Mar 31, 2020 37.80 38.27 35.82 36.51 599,079 -1.56(-4.10%)
Mar 30, 2020 39.04 39.10 36.87 38.07 496,253 -1.24(-3.15%)
Mar 27, 2020 41.59 42.90 39.26 39.31 509,300 -4.37(-10.00%)
Mar 26, 2020 42.77 43.97 40.42 43.68 737,197 +1.57(+3.73%)
Mar 25, 2020 35.31 43.00 35.04 42.11 721,707 +6.80(+19.26%)
Mar 24, 2020 31.69 35.35 31.05 35.31 818,157 +6.07(+20.76%)
Mar 23, 2020 30.68 30.98 28.07 29.24 700,736 -2.01(-6.43%)
Mar 20, 2020 30.13 33.32 29.10 31.25 1,042,200 +1.74(+5.90%)
Mar 19, 2020 26.76 30.60 25.53 29.51 656,171 +2.22(+8.13%)
Mar 18, 2020 31.61 32.83 25.24 27.29 1,144,157 -6.73(-19.78%)
Mar 17, 2020 35.90 36.25 30.65 34.02 1,353,222 -1.33(-3.76%)
Mar 16, 2020 41.32 41.32 35.00 35.35 952,265 -11.47(-24.50%)
Mar 13, 2020 47.34 47.82 41.14 46.82 927,100 +2.14(+4.79%)
Mar 12, 2020 50.00 50.00 42.47 44.68 1,289,821 -9.33(-17.27%)
Mar 11, 2020 57.63 58.47 53.39 54.01 930,210 -5.37(-9.04%)
Mar 10, 2020 58.73 59.73 55.72 59.38 970,265 +2.03(+3.54%)
Mar 09, 2020 63.80 64.42 57.27 57.35 1,011,331 -9.83(-14.63%)
Mar 06, 2020 66.43 67.70 64.53 67.18 789,500 -1.66(-2.41%)
Mar 05, 2020 68.93 70.27 67.98 68.84 517,660 -1.72(-2.44%)
Mar 04, 2020 68.55 70.63 67.54 70.56 459,893 +3.22(+4.78%)
Mar 03, 2020 65.18 68.34 64.75 67.34 770,226 +2.13(+3.27%)
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.