Meritage Corp (NY: MTH )

109.08 USD -2.00 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 110.51 111.27 108.29 109.08 335,418 -2.00(-1.80%)
Aug 03, 2021 109.39 111.44 108.34 111.08 459,104 +1.91(+1.75%)
Aug 02, 2021 109.45 110.56 108.57 109.17 294,742 +0.59(+0.54%)
Jul 30, 2021 107.50 109.85 106.40 108.58 381,516 +1.68(+1.57%)
Jul 29, 2021 104.65 109.62 102.02 106.90 954,288 +11.21(+11.71%)
Jul 28, 2021 96.84 97.88 94.48 95.69 493,536 -0.94(-0.97%)
Jul 27, 2021 95.23 96.83 94.35 96.63 395,907 +0.68(+0.71%)
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%)
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.