Meritage Corp (NY: MTH )

86.65 -0.40 (-0.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 114.39 116.26 112.31 112.86 394,365 -1.73(-1.51%)
Nov 29, 2021 116.40 117.29 113.73 114.59 306,023 -0.77(-0.67%)
Nov 26, 2021 114.85 116.80 113.52 115.36 216,909 -2.15(-1.83%)
Nov 24, 2021 118.00 119.26 117.29 117.51 147,872 -1.14(-0.96%)
Nov 23, 2021 117.80 119.61 115.86 118.65 301,441 +0.61(+0.52%)
Nov 22, 2021 119.28 122.06 117.87 118.04 394,671 -0.67(-0.56%)
Nov 19, 2021 118.51 123.28 118.44 118.71 551,818 -0.10(-0.08%)
Nov 18, 2021 119.47 119.20 118.13 118.81 244,774 -0.27(-0.23%)
Nov 17, 2021 117.92 119.54 116.80 119.08 237,459 +1.04(+0.88%)
Nov 16, 2021 114.29 118.56 113.61 118.04 351,839 +3.69(+3.23%)
Nov 15, 2021 116.12 116.12 114.26 114.35 244,076 -0.86(-0.75%)
Nov 12, 2021 114.71 116.49 113.93 115.21 345,718 +1.25(+1.10%)
Nov 11, 2021 113.94 115.55 113.07 113.96 160,154 +0.84(+0.74%)
Nov 10, 2021 115.51 112.42 113.12 204,982 -3.08(-2.65%)
Nov 09, 2021 112.31 116.79 112.31 116.20 284,872 +4.62(+4.14%)
Nov 08, 2021 112.57 113.22 110.98 111.58 176,421 -1.17(-1.04%)
Nov 05, 2021 110.56 113.48 110.56 112.75 250,206 +3.35(+3.06%)
Nov 04, 2021 110.47 112.66 108.89 109.40 253,627 -0.49(-0.45%)
Nov 03, 2021 107.44 110.63 107.42 109.89 269,355 +2.83(+2.64%)
Nov 02, 2021 107.89 107.89 104.60 107.06 356,517 -1.10(-1.02%)
Nov 01, 2021 108.00 108.71 106.00 108.16 301,670 -0.55(-0.51%)
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 106.56 111.46 106.36 106.36 522,762 +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%)
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.