Meritage Corp (NY: MTH )

73.34 +1.18 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 110.98 113.28 108.05 108.71 352,953 -1.43(-1.30%)
Oct 28, 2021 106.81 113.42 106.81 110.14 560,298 +3.78(+3.55%)
Oct 27, 2021 106.56 111.46 106.37 106.36 522,762 +0.54(+0.51%)
Oct 26, 2021 106.99 105.82 335,250 -1.01(-0.95%)
Oct 25, 2021 104.37 107.08 103.51 106.83 292,922 +2.72(+2.61%)
Oct 22, 2021 104.31 106.75 104.00 104.11 266,861 +0.33(+0.32%)
Oct 21, 2021 104.23 105.44 102.79 103.78 283,105 -0.94(-0.90%)
Oct 20, 2021 103.40 105.34 102.74 104.72 146,043 +1.90(+1.85%)
Oct 19, 2021 104.49 104.49 101.65 102.82 169,657 -1.19(-1.14%)
Oct 18, 2021 100.48 104.09 100.35 104.01 220,228 +2.48(+2.44%)
Oct 15, 2021 105.98 106.00 101.52 101.53 293,031 -2.90(-2.78%)
Oct 14, 2021 104.32 105.18 103.01 104.43 299,378 +2.85(+2.81%)
Oct 13, 2021 99.66 101.64 99.15 101.58 342,309 +2.33(+2.35%)
Oct 12, 2021 98.61 100.42 98.52 99.25 312,346 +0.67(+0.68%)
Oct 11, 2021 97.96 99.52 97.82 98.58 141,090 +0.31(+0.32%)
Oct 08, 2021 99.14 99.70 97.71 98.27 220,954 -0.70(-0.71%)
Oct 07, 2021 98.33 100.45 97.95 98.97 254,733 +1.09(+1.11%)
Oct 06, 2021 96.63 98.78 96.00 97.88 239,983 +0.10(+0.10%)
Oct 05, 2021 97.58 98.31 96.73 97.78 235,916 +0.82(+0.85%)
Oct 04, 2021 96.87 98.38 96.48 96.96 284,688 -0.37(-0.38%)
Oct 01, 2021 97.78 98.37 96.23 97.33 314,128 +0.33(+0.34%)
Sep 30, 2021 100.30 100.33 96.99 97.00 251,113 -2.70(-2.71%)
Sep 29, 2021 99.81 100.80 99.36 99.70 212,361 +0.75(+0.76%)
Sep 28, 2021 101.37 101.94 98.92 98.95 311,562 -3.01(-2.95%)
Sep 27, 2021 99.78 102.68 99.70 101.96 285,286 +1.22(+1.21%)
Sep 24, 2021 99.85 101.47 98.35 100.74 207,564 +0.34(+0.34%)
Sep 23, 2021 101.08 102.25 100.40 100.40 228,864 -0.22(-0.22%)
Sep 22, 2021 101.15 102.74 100.42 100.62 304,318 +0.35(+0.35%)
Sep 21, 2021 101.98 102.36 99.12 100.27 324,164 -1.46(-1.44%)
Sep 20, 2021 103.00 104.24 100.30 101.73 295,477 -3.87(-3.66%)
Sep 17, 2021 105.35 106.16 104.25 105.60 845,469 +0.25(+0.24%)
Sep 16, 2021 103.23 106.51 103.23 105.35 232,882 +1.89(+1.83%)
Sep 15, 2021 102.39 103.75 101.36 103.46 230,941 +0.87(+0.85%)
Sep 14, 2021 105.57 105.99 101.78 102.59 247,710 -1.91(-1.83%)
Sep 13, 2021 106.09 106.16 102.53 104.50 318,610 -0.32(-0.31%)
Sep 10, 2021 105.87 106.88 104.50 104.82 400,548 -0.15(-0.14%)
Sep 09, 2021 105.65 106.46 104.53 104.97 296,340 -0.68(-0.64%)
Sep 08, 2021 105.88 106.41 104.51 105.65 310,375 -2.44(-2.26%)
Sep 07, 2021 108.80 109.48 107.13 108.09 244,311 -0.56(-0.52%)
Sep 03, 2021 110.90 110.90 108.41 108.65 224,959 -2.81(-2.52%)
Sep 02, 2021 114.31 115.00 111.09 111.46 311,917 -2.47(-2.17%)
Sep 01, 2021 111.97 114.90 111.45 113.93 386,712 +2.39(+2.14%)
Aug 31, 2021 112.80 113.22 109.68 111.54 377,171 -0.72(-0.64%)
Aug 30, 2021 112.74 113.13 110.68 112.26 262,252 +0.03(+0.03%)
Aug 27, 2021 110.13 113.13 110.10 112.23 289,739 +2.56(+2.33%)
Aug 26, 2021 112.01 112.90 108.78 109.67 223,936 -2.46(-2.19%)
Aug 25, 2021 111.66 113.86 110.36 112.13 263,585 +0.95(+0.85%)
Aug 24, 2021 110.18 113.86 109.07 111.18 246,543 +2.05(+1.88%)
Aug 23, 2021 109.06 109.34 106.28 109.13 181,611 +0.07(+0.06%)
Aug 20, 2021 107.24 109.61 107.24 109.06 204,569 +2.01(+1.88%)
Aug 19, 2021 107.41 108.72 106.07 107.05 260,361 -1.78(-1.64%)
Aug 18, 2021 109.50 111.06 107.84 108.83 299,666 -1.19(-1.08%)
Aug 17, 2021 113.46 114.48 108.69 110.02 301,022 -4.98(-4.33%)
Aug 16, 2021 112.82 115.62 112.30 115.00 180,232 +1.39(+1.22%)
Aug 13, 2021 113.62 113.98 112.07 113.61 141,500 +0.63(+0.56%)
Aug 12, 2021 113.83 114.67 111.39 112.98 245,794 -0.63(-0.55%)
Aug 11, 2021 109.41 113.77 108.47 113.61 253,043 +3.86(+3.52%)
Aug 10, 2021 106.85 111.02 106.37 109.75 343,364 +2.90(+2.71%)
Aug 09, 2021 108.56 109.16 106.55 106.85 402,345 -2.26(-2.07%)
Aug 06, 2021 109.92 110.50 108.08 109.11 388,572 +0.08(+0.07%)
Aug 05, 2021 108.96 110.03 108.41 109.03 232,134 -0.05(-0.05%)
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%)
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.