Meritage Corp (NY: MTH )

95.19 USD +0.51 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 83.26 85.57 82.36 84.31 432,100 +2.16(+2.63%)
Feb 25, 2021 85.77 85.83 81.76 82.15 543,771 -4.48(-5.17%)
Feb 24, 2021 82.14 86.93 80.12 86.63 579,606 +4.32(+5.25%)
Feb 23, 2021 81.10 82.55 79.40 82.31 833,846 +0.23(+0.28%)
Feb 22, 2021 84.62 84.77 81.56 82.08 761,096 -2.49(-2.94%)
Feb 19, 2021 83.39 85.02 82.80 84.57 370,000 +1.75(+2.11%)
Feb 18, 2021 84.41 85.00 82.74 82.82 376,095 -1.11(-1.32%)
Feb 17, 2021 83.51 84.84 81.82 83.93 1,097,877 -0.57(-0.67%)
Feb 16, 2021 86.84 86.84 83.93 84.50 875,114 -2.64(-3.03%)
Feb 12, 2021 87.35 88.82 86.69 87.14 335,800 -1.33(-1.50%)
Feb 11, 2021 89.22 91.45 88.46 88.47 998,775 -0.36(-0.41%)
Feb 10, 2021 88.02 89.72 85.46 88.83 468,237 +0.78(+0.89%)
Feb 09, 2021 90.25 91.26 87.84 88.05 332,629 -2.14(-2.37%)
Feb 08, 2021 87.68 90.50 87.30 90.19 422,056 +3.19(+3.67%)
Feb 05, 2021 86.27 87.70 84.84 87.00 477,000 +1.38(+1.61%)
Feb 04, 2021 85.49 86.99 84.01 85.62 342,663 +0.32(+0.38%)
Feb 03, 2021 84.48 85.72 83.37 85.30 496,937 +1.13(+1.34%)
Feb 02, 2021 83.25 84.44 80.62 84.17 672,234 +1.47(+1.78%)
Feb 01, 2021 81.07 83.06 79.00 82.70 586,684 +2.44(+3.04%)
Jan 29, 2021 83.41 83.98 80.03 80.26 804,400 -5.76(-6.70%)
Jan 28, 2021 91.49 93.10 85.71 86.02 1,578,372 -7.29(-7.81%)
Jan 27, 2021 92.13 95.40 91.19 93.31 743,837 -0.69(-0.73%)
Jan 26, 2021 96.86 97.94 91.34 94.00 697,885 -2.08(-2.16%)
Jan 25, 2021 95.99 97.49 93.39 96.08 565,659 +0.79(+0.83%)
Jan 22, 2021 91.02 95.52 89.50 95.29 885,400 +3.43(+3.73%)
Jan 21, 2021 91.11 94.39 91.01 91.86 553,594 +0.76(+0.83%)
Jan 20, 2021 85.81 92.18 85.25 91.10 783,969 +5.91(+6.94%)
Jan 19, 2021 83.17 85.29 82.81 85.19 460,398 +3.16(+3.85%)
Jan 15, 2021 81.34 82.78 80.50 82.03 412,800 +0.02(+0.02%)
Jan 14, 2021 81.93 83.32 81.11 82.01 317,412 +0.20(+0.24%)
Jan 13, 2021 83.85 86.55 81.60 81.81 372,751 -1.21(-1.46%)
Jan 12, 2021 82.19 83.38 81.30 83.02 582,604 +1.19(+1.45%)
Jan 11, 2021 79.39 82.43 78.52 81.83 559,390 +1.67(+2.08%)
Jan 08, 2021 85.00 85.07 79.87 80.16 395,300 -4.29(-5.08%)
Jan 07, 2021 81.24 84.83 80.98 84.45 568,361 +3.58(+4.43%)
Jan 06, 2021 79.15 81.26 78.00 80.87 897,137 +0.59(+0.73%)
Jan 05, 2021 81.50 81.85 79.50 80.28 720,397 -1.82(-2.22%)
Jan 04, 2021 83.48 83.92 80.30 82.10 442,974 -0.72(-0.87%)
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%)
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.