Meritage Corp (NY: MTH )

73.81 +1.77 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 72.60 74.35 71.93 73.81 1,072,277 +1.77(+2.46%)
Jun 23, 2022 66.90 72.78 66.83 72.04 897,394 +5.83(+8.81%)
Jun 22, 2022 63.96 67.21 63.64 66.21 546,458 +1.24(+1.91%)
Jun 21, 2022 66.57 68.23 64.40 64.97 420,055 -0.82(-1.25%)
Jun 17, 2022 65.12 66.16 62.51 65.79 1,186,305 -1.03(-1.54%)
Jun 16, 2022 72.00 72.00 66.08 66.82 656,422 -7.28(-9.82%)
Jun 15, 2022 75.41 76.04 72.45 74.10 374,361 -0.19(-0.26%)
Jun 14, 2022 76.21 76.80 74.02 74.29 346,951 -1.87(-2.46%)
Jun 13, 2022 77.71 79.72 75.13 76.16 754,154 -3.95(-4.93%)
Jun 10, 2022 82.78 82.90 79.54 80.11 370,920 -3.72(-4.44%)
Jun 09, 2022 83.31 84.94 82.76 83.83 299,139 +0.32(+0.38%)
Jun 08, 2022 84.22 84.95 83.04 83.51 292,515 -1.69(-1.98%)
Jun 07, 2022 83.22 85.30 82.84 85.20 228,994 +0.63(+0.74%)
Jun 06, 2022 85.42 85.75 84.07 84.57 274,811 -0.61(-0.72%)
Jun 03, 2022 84.30 86.49 84.00 85.18 274,494 -0.27(-0.32%)
Jun 02, 2022 84.83 86.33 83.78 85.45 210,931 +1.01(+1.20%)
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.