Meritage Corp (NY: MTH )

115.36 USD -2.15 (-1.83%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 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%)
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%)
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.