Meritage Corp (NY: MTH )

81.93 +0.71 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 81.50 81.81 79.04 79.23 435,322 -2.85(-3.47%)
Mar 30, 2022 85.18 85.18 81.37 82.08 323,175 -2.95(-3.47%)
Mar 29, 2022 83.82 86.05 83.34 85.03 651,769 +2.60(+3.15%)
Mar 28, 2022 82.75 83.34 81.40 82.43 533,791 -0.44(-0.53%)
Mar 25, 2022 84.67 85.09 82.54 82.87 356,111 -1.99(-2.35%)
Mar 24, 2022 86.89 87.28 84.49 84.86 463,169 -2.74(-3.13%)
Mar 23, 2022 91.35 91.35 87.35 87.60 353,001 -4.75(-5.14%)
Mar 22, 2022 92.41 94.15 91.12 92.35 345,609 -0.13(-0.14%)
Mar 21, 2022 95.81 96.30 91.51 92.48 377,579 -3.82(-3.97%)
Mar 18, 2022 95.03 96.60 92.99 96.30 567,721 +1.47(+1.55%)
Mar 17, 2022 93.31 95.00 92.60 94.83 275,352 +1.51(+1.62%)
Mar 16, 2022 93.74 95.46 90.12 93.32 344,929 +0.60(+0.65%)
Mar 15, 2022 88.90 92.93 88.86 92.72 351,493 +3.76(+4.23%)
Mar 14, 2022 95.30 95.30 87.25 88.96 437,277 -5.81(-6.13%)
Mar 11, 2022 95.71 96.63 94.55 94.77 484,699 -0.35(-0.37%)
Mar 10, 2022 92.73 95.35 92.37 95.12 383,030 -1.40(-1.45%)
Mar 09, 2022 95.66 98.23 95.66 96.52 313,941 +2.72(+2.90%)
Mar 08, 2022 92.23 96.55 91.32 93.80 578,155 +1.11(+1.20%)
Mar 07, 2022 98.46 99.06 92.37 92.69 397,186 -6.04(-6.12%)
Mar 04, 2022 98.73 99.29 97.78 98.73 296,865 -0.47(-0.47%)
Mar 03, 2022 101.91 101.91 98.53 99.20 325,891 -1.80(-1.78%)
Mar 02, 2022 100.86 102.17 100.10 101.00 458,817 +0.90(+0.90%)
Mar 01, 2022 97.93 100.86 97.93 100.10 477,458 +1.52(+1.54%)
Feb 28, 2022 97.16 99.06 97.06 98.58 432,329 +0.84(+0.86%)
Feb 25, 2022 93.12 98.18 95.14 97.74 469,544 +4.27(+4.57%)
Feb 24, 2022 86.91 93.81 86.34 93.47 1,002,124 +4.43(+4.98%)
Feb 23, 2022 90.98 91.37 88.73 89.04 502,572 -1.11(-1.23%)
Feb 22, 2022 91.95 93.72 89.53 90.15 488,306 -3.29(-3.52%)
Feb 18, 2022 93.44 0 +1.82(+1.99%)
Feb 17, 2022 92.86 93.49 90.68 91.62 430,696 -1.97(-2.10%)
Feb 16, 2022 93.19 93.91 92.00 93.59 317,747 -0.17(-0.18%)
Feb 15, 2022 92.97 93.90 92.30 93.76 464,218 +1.70(+1.85%)
Feb 14, 2022 91.51 94.24 91.35 92.06 535,873 +0.10(+0.11%)
Feb 11, 2022 92.50 93.53 90.61 91.96 474,424 +0.20(+0.22%)
Feb 10, 2022 92.98 95.17 90.55 91.76 487,373 -3.65(-3.83%)
Feb 09, 2022 95.40 97.09 95.12 95.41 442,001 +1.29(+1.37%)
Feb 08, 2022 93.74 95.23 93.17 94.12 465,748 -0.21(-0.22%)
Feb 07, 2022 93.63 95.35 92.35 94.33 824,201 +1.49(+1.60%)
Feb 04, 2022 99.55 99.69 92.64 92.84 797,170 -6.95(-6.96%)
Feb 03, 2022 99.37 99.79 342,728 -1.15(-1.14%)
Feb 02, 2022 100.81 101.62 99.06 100.94 399,265 +0.83(+0.83%)
Feb 01, 2022 102.05 102.06 97.26 100.11 477,040 -1.92(-1.88%)
Jan 31, 2022 98.06 102.13 102.03 511,427 +2.00(+2.00%)
Jan 28, 2022 99.61 99.99 95.01 100.03 736,901 +1.39(+1.41%)
Jan 27, 2022 102.12 103.10 97.61 98.64 771,401 -1.82(-1.81%)
Jan 26, 2022 106.49 107.72 98.80 100.46 564,565 -4.04(-3.87%)
Jan 25, 2022 103.19 105.17 101.29 104.50 899,542 -1.05(-0.99%)
Jan 24, 2022 98.00 105.66 97.74 105.55 424,154 +6.04(+6.07%)
Jan 21, 2022 101.52 104.09 99.51 99.51 517,204 -2.30(-2.26%)
Jan 20, 2022 106.55 107.11 101.44 101.81 433,512 -2.99(-2.85%)
Jan 19, 2022 107.20 109.00 104.54 104.80 454,878 -3.73(-3.44%)
Jan 18, 2022 114.47 114.50 107.90 108.53 446,213 -6.76(-5.86%)
Jan 14, 2022 115.29 0 -0.78(-0.67%)
Jan 13, 2022 113.37 117.54 112.61 116.07 506,633 +6.36(+5.80%)
Jan 12, 2022 109.13 111.64 109.13 109.71 260,024 +0.28(+0.26%)
Jan 11, 2022 107.77 109.89 106.39 109.43 240,271 +1.64(+1.52%)
Jan 10, 2022 104.84 108.03 103.51 107.79 317,272 +1.33(+1.25%)
Jan 07, 2022 110.54 110.95 106.40 106.46 641,191 -4.71(-4.24%)
Jan 06, 2022 116.01 116.01 110.72 111.17 522,574 -4.84(-4.17%)
Jan 05, 2022 119.00 121.83 113.12 116.01 574,214 -3.48(-2.91%)
Jan 04, 2022 119.40 120.08 118.41 119.49 189,070 +0.86(+0.72%)
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.