Meritage Corp (NY: MTH )

103.78 USD -0.94 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 73.59 76.43 73.20 76.12 420,605 +2.52(+3.42%)
Jun 29, 2020 70.75 74.41 70.02 73.60 521,463 +2.99(+4.23%)
Jun 26, 2020 72.15 72.15 70.07 70.61 530,600 -1.66(-2.30%)
Jun 25, 2020 71.00 72.36 68.19 72.27 585,737 -0.92(-1.26%)
Jun 24, 2020 74.81 75.31 71.31 73.19 467,153 -3.26(-4.26%)
Jun 23, 2020 76.31 76.69 74.65 76.45 305,788 +1.17(+1.55%)
Jun 22, 2020 72.68 75.32 72.29 75.28 375,476 +1.86(+2.53%)
Jun 19, 2020 75.60 75.60 72.25 73.42 776,300 -0.94(-1.26%)
Jun 18, 2020 74.05 75.21 72.64 74.36 389,500 -1.10(-1.46%)
Jun 17, 2020 76.98 78.19 74.90 75.46 273,308 -1.75(-2.27%)
Jun 16, 2020 78.49 78.70 74.03 77.21 531,155 +2.82(+3.79%)
Jun 15, 2020 66.68 74.50 66.28 74.39 509,752 +4.18(+5.95%)
Jun 12, 2020 70.82 71.72 67.14 70.21 397,900 +3.12(+4.65%)
Jun 11, 2020 71.78 72.78 66.90 67.09 644,950 -7.87(-10.50%)
Jun 10, 2020 74.42 76.72 72.54 74.96 300,647 -0.20(-0.27%)
Jun 09, 2020 73.08 76.05 72.96 75.16 419,798 +0.03(+0.04%)
Jun 08, 2020 77.89 79.26 74.49 75.13 361,068 -1.20(-1.57%)
Jun 05, 2020 75.28 77.04 74.15 76.33 550,200 +2.67(+3.62%)
Jun 04, 2020 75.05 77.19 73.43 73.66 332,932 -2.52(-3.31%)
Jun 03, 2020 74.12 76.57 73.25 76.18 323,539 +3.92(+5.42%)
Jun 02, 2020 71.87 73.08 70.63 72.26 335,075 +1.59(+2.25%)
Jun 01, 2020 70.21 72.97 68.94 70.67 363,319 +1.17(+1.68%)
May 29, 2020 70.53 73.02 69.48 69.50 631,900 -1.77(-2.48%)
May 28, 2020 78.14 78.43 71.05 71.27 634,886 -4.83(-6.35%)
May 27, 2020 73.23 76.32 72.86 76.10 484,398 +5.00(+7.03%)
May 26, 2020 72.48 73.17 70.33 71.10 470,613 +2.43(+3.54%)
May 22, 2020 67.37 69.08 66.18 68.67 259,200 +1.90(+2.85%)
May 21, 2020 64.71 68.00 64.71 66.77 282,087 +1.97(+3.04%)
May 20, 2020 67.15 67.95 63.47 64.80 428,905 -0.58(-0.89%)
May 19, 2020 63.77 67.36 62.55 65.38 526,111 +0.75(+1.16%)
May 18, 2020 60.91 65.16 60.82 64.63 545,208 +7.77(+13.67%)
May 15, 2020 54.40 57.93 53.48 56.86 359,500 +2.25(+4.12%)
May 14, 2020 51.94 54.64 50.18 54.61 315,810 +0.83(+1.54%)
May 13, 2020 55.44 55.60 52.92 53.78 567,796 -2.24(-4.00%)
May 12, 2020 58.24 58.24 56.02 56.02 446,160 -2.04(-3.51%)
May 11, 2020 58.14 59.02 56.83 58.06 484,456 -1.44(-2.42%)
May 08, 2020 57.87 59.70 56.41 59.50 364,400 +3.28(+5.83%)
May 07, 2020 55.99 56.70 55.43 56.22 425,868 +1.52(+2.78%)
May 06, 2020 55.46 56.21 54.39 54.70 436,531 -0.41(-0.74%)
May 05, 2020 54.76 56.60 54.33 55.11 573,744 +1.57(+2.93%)
May 04, 2020 50.42 53.99 49.86 53.54 582,275 +1.59(+3.06%)
May 01, 2020 49.78 52.04 49.39 51.95 495,400 -0.61(-1.16%)
Apr 30, 2020 51.98 53.81 51.17 52.56 912,508 -1.00(-1.87%)
Apr 29, 2020 50.88 55.14 50.06 53.56 688,097 +5.23(+10.82%)
Apr 28, 2020 47.33 48.63 46.66 48.33 656,458 +3.65(+8.17%)
Apr 27, 2020 43.13 45.29 42.72 44.68 495,043 +2.08(+4.88%)
Apr 24, 2020 40.88 43.40 40.39 42.60 508,800 +2.20(+5.45%)
Apr 23, 2020 39.42 41.08 38.35 40.40 681,873 +1.24(+3.17%)
Apr 22, 2020 39.99 40.24 38.49 39.16 379,154 +0.63(+1.64%)
Apr 21, 2020 37.28 38.88 36.99 38.53 662,801 -0.72(-1.83%)
Apr 20, 2020 40.11 41.57 38.65 39.25 460,987 -2.87(-6.81%)
Apr 17, 2020 41.44 42.97 40.70 42.12 438,300 +2.81(+7.15%)
Apr 16, 2020 39.00 40.27 38.29 39.31 553,235 +0.19(+0.49%)
Apr 15, 2020 39.88 40.28 38.27 39.12 380,007 -3.30(-7.78%)
Apr 14, 2020 42.93 43.98 40.95 42.42 413,577 +1.13(+2.74%)
Apr 13, 2020 46.48 46.48 39.69 41.29 570,131 -5.67(-12.07%)
Apr 09, 2020 47.22 50.70 45.34 46.96 643,000 +1.86(+4.12%)
Apr 08, 2020 41.50 45.32 40.96 45.10 669,810 +4.60(+11.36%)
Apr 07, 2020 41.82 43.08 39.30 40.50 1,001,684 +1.83(+4.73%)
Apr 06, 2020 34.86 39.00 34.32 38.67 764,900 +6.64(+20.73%)
Apr 03, 2020 30.77 32.63 30.25 32.03 913,800 +1.18(+3.82%)
Apr 02, 2020 31.55 32.29 28.94 30.85 675,629 -1.00(-3.14%)
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.