Meritage Corp (NY: MTH )

115.36 USD -2.15 (-1.83%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 72.43 72.43 70.99 72.09 558,219 -0.22(-0.30%)
Oct 30, 2019 71.90 72.34 69.79 72.31 492,265 +0.34(+0.47%)
Oct 29, 2019 71.95 73.05 71.55 71.97 515,932 -0.21(-0.29%)
Oct 28, 2019 75.35 75.35 72.03 72.18 625,292 -2.93(-3.90%)
Oct 25, 2019 75.72 76.83 74.96 75.11 377,300 -1.27(-1.66%)
Oct 24, 2019 74.93 76.43 74.06 76.38 398,224 +2.00(+2.69%)
Oct 23, 2019 71.54 74.52 68.71 74.38 1,096,132 -1.12(-1.48%)
Oct 22, 2019 75.39 75.67 74.22 75.50 787,652 +0.70(+0.94%)
Oct 21, 2019 75.40 76.39 74.62 74.80 623,478 -0.20(-0.27%)
Oct 18, 2019 74.44 75.37 74.14 75.00 472,200 +0.53(+0.71%)
Oct 17, 2019 74.85 75.08 74.32 74.47 376,407 +0.46(+0.62%)
Oct 16, 2019 72.77 74.33 72.66 74.01 490,568 +1.30(+1.79%)
Oct 15, 2019 71.59 72.83 71.59 72.71 335,654 +1.35(+1.89%)
Oct 14, 2019 70.75 71.57 70.69 71.36 253,608 +0.60(+0.85%)
Oct 11, 2019 71.24 71.76 70.61 70.76 287,100 +0.16(+0.23%)
Oct 10, 2019 72.00 72.19 70.10 70.60 674,706 -1.23(-1.71%)
Oct 09, 2019 72.03 72.52 71.43 71.83 401,751 +0.15(+0.21%)
Oct 08, 2019 71.93 72.67 71.21 71.68 422,540 -0.50(-0.69%)
Oct 07, 2019 71.90 72.56 71.47 72.18 305,744 -0.10(-0.14%)
Oct 04, 2019 70.13 72.44 70.13 72.28 439,800 +2.32(+3.32%)
Oct 03, 2019 70.14 70.39 69.33 69.96 403,727 +0.01(+0.01%)
Oct 02, 2019 70.49 70.66 68.95 69.95 304,364 -0.31(-0.44%)
Oct 01, 2019 70.52 70.90 69.36 70.26 257,478 -0.09(-0.13%)
Sep 30, 2019 69.12 70.57 69.12 70.35 338,560 +1.23(+1.78%)
Sep 27, 2019 70.60 70.79 68.94 69.12 408,000 -1.39(-1.97%)
Sep 26, 2019 71.29 71.78 70.00 70.51 381,806 -0.46(-0.65%)
Sep 25, 2019 70.58 71.19 69.79 70.97 440,864 +0.77(+1.10%)
Sep 24, 2019 70.76 71.65 70.17 70.20 508,462 -0.27(-0.38%)
Sep 23, 2019 70.09 71.23 69.63 70.47 451,076 +0.17(+0.24%)
Sep 20, 2019 70.76 71.13 70.11 70.30 559,300 -0.29(-0.41%)
Sep 19, 2019 70.85 71.32 70.09 70.59 527,585 -0.06(-0.08%)
Sep 18, 2019 69.80 71.06 68.79 70.65 570,628 +1.16(+1.67%)
Sep 17, 2019 68.46 70.40 68.28 69.49 555,678 +1.37(+2.01%)
Sep 16, 2019 68.63 69.05 67.14 68.12 609,138 -0.74(-1.07%)
Sep 13, 2019 68.26 69.57 67.77 68.86 587,400 +1.03(+1.52%)
Sep 12, 2019 67.14 69.18 67.08 67.83 643,073 +0.87(+1.30%)
Sep 11, 2019 66.55 68.00 65.71 66.96 605,451 +2.04(+3.14%)
Sep 10, 2019 65.77 65.80 63.66 64.92 550,791 -0.78(-1.19%)
Sep 09, 2019 65.16 65.77 64.45 65.70 419,046 +0.37(+0.57%)
Sep 06, 2019 65.46 65.98 65.19 65.33 386,100 -0.12(-0.18%)
Sep 05, 2019 66.47 66.97 64.96 65.45 540,638 -0.54(-0.82%)
Sep 04, 2019 65.76 67.00 65.50 65.99 499,864 +0.66(+1.01%)
Sep 03, 2019 64.70 65.91 64.46 65.33 388,590 -0.01(-0.02%)
Aug 30, 2019 65.10 65.62 64.60 65.34 597,000 +0.46(+0.71%)
Aug 29, 2019 65.21 65.82 64.28 64.88 436,234 +0.17(+0.26%)
Aug 28, 2019 63.83 64.96 62.98 64.71 400,891 +0.61(+0.95%)
Aug 27, 2019 65.34 65.37 63.78 64.10 527,671 -0.88(-1.35%)
Aug 26, 2019 64.29 65.24 63.98 64.98 490,500 +1.01(+1.58%)
Aug 23, 2019 64.85 65.86 63.87 63.97 712,700 -1.16(-1.78%)
Aug 22, 2019 65.08 65.79 64.00 65.13 611,103 +0.27(+0.42%)
Aug 21, 2019 64.75 65.12 63.95 64.86 472,918 +0.66(+1.03%)
Aug 20, 2019 63.45 64.74 63.09 64.20 536,921 +0.96(+1.52%)
Aug 19, 2019 62.59 63.82 61.96 63.24 597,618 +1.30(+2.10%)
Aug 16, 2019 61.58 62.21 61.41 61.94 664,100 +0.64(+1.04%)
Aug 15, 2019 62.45 62.64 61.28 61.30 362,079 -0.77(-1.24%)
Aug 14, 2019 62.91 63.44 61.41 62.07 568,355 -1.23(-1.94%)
Aug 13, 2019 62.05 64.01 62.05 63.30 600,682 +1.41(+2.28%)
Aug 12, 2019 62.20 62.40 61.62 61.89 324,719 -0.44(-0.71%)
Aug 09, 2019 63.66 63.76 62.32 62.33 384,900 -1.52(-2.38%)
Aug 08, 2019 62.56 64.26 62.55 63.85 911,016 +1.35(+2.16%)
Aug 07, 2019 61.46 62.78 60.77 62.50 1,688,613 +0.60(+0.97%)
Aug 06, 2019 62.45 63.19 61.86 61.90 1,055,998 -0.30(-0.48%)
Aug 05, 2019 63.34 64.23 62.05 62.20 665,955 -1.95(-3.04%)
Aug 02, 2019 64.13 64.71 63.22 64.15 729,900 +0.02(+0.03%)
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.