Meritage Corp (NY: MTH )

98.60 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 109.35 109.50 107.08 107.67 254,146 -0.71(-0.66%)
May 27, 2021 109.49 109.75 108.07 108.38 347,095 -0.28(-0.26%)
May 26, 2021 106.79 109.09 105.96 108.66 414,140 +2.41(+2.27%)
May 25, 2021 105.99 108.57 105.99 106.25 325,698 +0.31(+0.29%)
May 24, 2021 106.84 106.98 105.14 105.94 226,143 +0.18(+0.17%)
May 21, 2021 108.14 109.53 105.08 105.76 267,194 -1.79(-1.66%)
May 20, 2021 106.09 108.22 105.88 107.55 267,801 +0.77(+0.72%)
May 19, 2021 105.37 108.31 103.71 106.78 357,533 -1.37(-1.27%)
May 18, 2021 111.86 112.00 108.02 108.15 349,462 -3.71(-3.32%)
May 17, 2021 111.81 112.21 109.08 111.86 320,281 -0.82(-0.73%)
May 14, 2021 112.52 113.17 110.65 112.68 327,851 +1.41(+1.27%)
May 13, 2021 106.25 111.90 106.25 111.27 448,129 +5.44(+5.14%)
May 12, 2021 112.02 112.12 105.23 105.83 936,130 -7.27(-6.43%)
May 11, 2021 115.23 116.02 111.64 113.10 697,844 -5.05(-4.27%)
May 10, 2021 116.44 120.19 115.28 118.15 806,461 +1.54(+1.32%)
May 07, 2021 112.22 116.80 111.13 116.61 520,731 +4.79(+4.28%)
May 06, 2021 110.83 111.86 109.17 111.82 455,225 +1.66(+1.51%)
May 05, 2021 110.64 111.97 108.21 110.16 468,852 -0.15(-0.14%)
May 04, 2021 108.03 110.45 106.75 110.31 483,014 +2.42(+2.24%)
May 03, 2021 107.29 108.25 105.49 107.89 561,871 +1.50(+1.41%)
Apr 30, 2021 105.85 108.25 104.56 106.39 530,300 -0.61(-0.57%)
Apr 29, 2021 100.50 107.41 98.60 107.00 1,164,802 +11.19(+11.68%)
Apr 28, 2021 95.17 96.34 94.32 95.81 336,203 +0.80(+0.84%)
Apr 27, 2021 96.60 97.69 94.98 95.01 318,960 -0.68(-0.71%)
Apr 26, 2021 94.79 96.18 94.17 95.69 218,082 +1.74(+1.85%)
Apr 23, 2021 93.58 94.68 92.80 93.95 311,300 +1.09(+1.17%)
Apr 22, 2021 93.90 94.18 91.74 92.86 360,351 -0.88(-0.94%)
Apr 21, 2021 93.65 95.06 93.58 93.74 413,573 -0.04(-0.04%)
Apr 20, 2021 98.17 98.60 92.17 93.78 427,537 -4.15(-4.24%)
Apr 19, 2021 100.00 100.00 96.66 97.93 348,589 -0.86(-0.87%)
Apr 16, 2021 96.06 99.21 96.03 98.79 391,700 +3.43(+3.60%)
Apr 15, 2021 95.60 95.77 94.42 95.36 198,061 +0.55(+0.58%)
Apr 14, 2021 94.84 95.85 93.45 94.81 211,698 +0.67(+0.71%)
Apr 13, 2021 94.75 95.07 92.16 94.14 291,089 -0.73(-0.77%)
Apr 12, 2021 95.12 95.90 93.86 94.87 247,610 -0.25(-0.26%)
Apr 09, 2021 92.14 95.25 91.45 95.12 226,000 +2.71(+2.93%)
Apr 08, 2021 93.74 93.90 91.41 92.41 370,323 -0.97(-1.04%)
Apr 07, 2021 94.67 95.46 92.50 93.38 275,481 -0.89(-0.94%)
Apr 06, 2021 94.52 95.99 93.75 94.27 384,380 +0.15(+0.16%)
Apr 05, 2021 94.43 95.54 93.16 94.12 328,958 -0.18(-0.19%)
Apr 01, 2021 92.91 94.49 92.09 94.30 440,000 +2.38(+2.59%)
Mar 31, 2021 92.55 93.50 91.60 91.92 429,551 -0.16(-0.17%)
Mar 30, 2021 89.23 92.70 88.44 92.08 514,739 +2.22(+2.47%)
Mar 29, 2021 91.87 93.50 89.13 89.86 399,820 -2.78(-3.00%)
Mar 26, 2021 89.97 92.74 88.88 92.64 262,500 +3.66(+4.11%)
Mar 25, 2021 85.19 89.35 84.05 88.98 360,944 +2.68(+3.11%)
Mar 24, 2021 86.71 89.28 86.24 86.30 312,312 +0.53(+0.62%)
Mar 23, 2021 88.57 89.12 85.41 85.77 367,003 -2.90(-3.27%)
Mar 22, 2021 88.58 89.38 86.79 88.67 199,298 +0.81(+0.92%)
Mar 19, 2021 87.13 89.45 85.71 87.86 868,400 +1.18(+1.36%)
Mar 18, 2021 92.89 92.89 86.39 86.68 468,500 -7.28(-7.75%)
Mar 17, 2021 89.35 94.02 88.14 93.96 393,755 +3.90(+4.33%)
Mar 16, 2021 90.56 92.43 89.94 90.06 349,564 -0.35(-0.39%)
Mar 15, 2021 88.86 90.42 88.11 90.41 436,971 +1.15(+1.29%)
Mar 12, 2021 88.29 89.70 86.70 89.26 409,100 -1.24(-1.37%)
Mar 11, 2021 90.99 92.21 89.00 90.50 364,498 +0.21(+0.23%)
Mar 10, 2021 88.55 91.33 87.79 90.29 474,100 +2.64(+3.01%)
Mar 09, 2021 89.43 90.00 87.11 87.65 334,253 -0.50(-0.57%)
Mar 08, 2021 87.43 90.35 87.20 88.15 427,854 +1.12(+1.29%)
Mar 05, 2021 83.67 87.20 80.83 87.03 437,900 +4.64(+5.63%)
Mar 04, 2021 83.13 85.77 79.80 82.39 540,591 -0.75(-0.90%)
Mar 03, 2021 85.51 85.51 82.18 83.14 409,245 -1.98(-2.33%)
Mar 02, 2021 84.72 85.38 82.76 85.12 510,111 +0.45(+0.53%)
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.