Meritage Corp (NY: MTH )

101.53 USD -2.90 (-2.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 62.60 64.52 62.06 64.13 1,257,043 +1.32(+2.10%)
Jul 31, 2019 63.22 63.78 62.07 62.81 742,828 -0.50(-0.79%)
Jul 30, 2019 62.62 63.89 62.58 63.31 947,632 +0.69(+1.10%)
Jul 29, 2019 64.81 64.81 62.00 62.62 904,395 -2.19(-3.38%)
Jul 26, 2019 64.74 66.18 63.48 64.81 792,900 +0.54(+0.84%)
Jul 25, 2019 61.00 64.37 61.00 64.27 1,790,054 +9.88(+18.17%)
Jul 24, 2019 53.06 54.44 53.06 54.39 549,176 +1.21(+2.28%)
Jul 23, 2019 54.37 54.37 52.66 53.18 337,929 -0.92(-1.70%)
Jul 22, 2019 54.52 54.54 53.96 54.10 203,900 -0.21(-0.39%)
Jul 19, 2019 54.82 55.46 54.20 54.31 342,200 -0.54(-0.98%)
Jul 18, 2019 55.04 55.43 54.29 54.85 286,595 -0.03(-0.05%)
Jul 17, 2019 55.81 55.81 54.77 54.88 252,908 -0.58(-1.05%)
Jul 16, 2019 54.35 55.56 54.19 55.46 213,465 +0.91(+1.67%)
Jul 15, 2019 55.30 55.66 54.23 54.55 317,991 -0.66(-1.20%)
Jul 12, 2019 54.04 55.33 53.97 55.21 257,200 +1.47(+2.74%)
Jul 11, 2019 53.71 53.76 52.39 53.74 279,474 +0.21(+0.39%)
Jul 10, 2019 53.35 53.67 52.30 53.53 702,738 +0.87(+1.65%)
Jul 09, 2019 53.44 53.88 52.62 52.66 283,468 -0.78(-1.46%)
Jul 08, 2019 52.75 53.66 52.23 53.44 253,196 +1.21(+2.32%)
Jul 05, 2019 52.74 52.89 51.96 52.23 298,700 -0.74(-1.40%)
Jul 03, 2019 52.64 53.22 52.46 52.97 110,100 +0.30(+0.57%)
Jul 02, 2019 52.05 52.67 51.79 52.67 231,519 +0.64(+1.23%)
Jul 01, 2019 51.67 52.31 51.21 52.03 284,693 +0.69(+1.34%)
Jun 28, 2019 50.74 51.93 50.73 51.34 579,100 +0.54(+1.06%)
Jun 27, 2019 49.62 50.84 49.36 50.80 208,600 +1.59(+3.23%)
Jun 26, 2019 49.23 49.57 48.63 49.21 420,893 -0.11(-0.22%)
Jun 25, 2019 51.22 51.38 49.28 49.32 429,878 -1.37(-2.70%)
Jun 24, 2019 51.02 51.56 50.43 50.69 247,377 -0.09(-0.18%)
Jun 21, 2019 51.64 51.70 50.67 50.78 347,800 -1.23(-2.36%)
Jun 20, 2019 51.83 52.50 51.46 52.01 307,361 +0.70(+1.36%)
Jun 19, 2019 52.10 52.10 50.23 51.31 409,313 -0.92(-1.76%)
Jun 18, 2019 52.61 52.97 51.88 52.23 253,399 -0.04(-0.08%)
Jun 17, 2019 52.71 53.06 51.45 52.27 209,660 -0.41(-0.78%)
Jun 14, 2019 52.17 53.32 52.17 52.68 202,400 +0.38(+0.73%)
Jun 13, 2019 51.94 52.68 51.85 52.30 208,258 +0.59(+1.14%)
Jun 12, 2019 51.60 52.14 51.39 51.71 152,206 +0.13(+0.25%)
Jun 11, 2019 52.17 52.17 50.53 51.58 228,253 -0.33(-0.64%)
Jun 10, 2019 51.86 52.24 51.56 51.91 246,131 -0.04(-0.08%)
Jun 07, 2019 51.63 52.54 51.41 51.95 240,300 +0.82(+1.60%)
Jun 06, 2019 52.28 52.73 50.71 51.13 304,328 -0.90(-1.73%)
Jun 05, 2019 52.11 52.37 51.46 52.03 257,700 +0.20(+0.39%)
Jun 04, 2019 51.36 51.89 50.63 51.83 449,408 +0.77(+1.51%)
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.