Meritage Corp (NY: MTH )

81.93 +0.71 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 66.89 67.36 66.48 66.54 178,000 -0.71(-1.06%)
Nov 27, 2019 67.56 68.50 67.03 67.25 356,700 -0.33(-0.49%)
Nov 26, 2019 66.91 68.14 66.91 67.58 643,987 +0.48(+0.72%)
Nov 25, 2019 66.68 68.24 66.27 67.10 448,028 +0.50(+0.75%)
Nov 22, 2019 67.41 68.48 66.58 66.60 496,100 -0.72(-1.07%)
Nov 21, 2019 68.81 68.95 66.90 67.32 563,765 -1.58(-2.29%)
Nov 20, 2019 70.62 71.19 68.70 68.90 1,022,167 -1.96(-2.77%)
Nov 19, 2019 72.12 72.45 70.74 70.86 550,723 -0.98(-1.36%)
Nov 18, 2019 70.74 72.52 70.74 71.84 384,187 +1.28(+1.81%)
Nov 15, 2019 70.94 71.47 70.45 70.56 398,000 -0.34(-0.48%)
Nov 14, 2019 69.68 71.23 69.66 70.90 346,538 +0.90(+1.29%)
Nov 13, 2019 69.32 70.30 69.32 70.00 485,918 +0.49(+0.70%)
Nov 12, 2019 69.69 70.26 68.34 69.51 400,200 +0.41(+0.59%)
Nov 11, 2019 67.76 69.39 67.72 69.10 403,401 +1.38(+2.04%)
Nov 08, 2019 67.46 68.66 67.43 67.72 370,000 +0.29(+0.43%)
Nov 07, 2019 69.00 69.00 66.48 67.43 665,703 -1.38(-2.01%)
Nov 06, 2019 68.07 69.07 67.03 68.81 545,280 +0.94(+1.39%)
Nov 05, 2019 69.85 70.12 67.30 67.87 766,380 -1.98(-2.83%)
Nov 04, 2019 73.09 73.09 69.55 69.85 566,556 -3.08(-4.22%)
Nov 01, 2019 72.50 73.68 71.90 72.93 378,700 +0.84(+1.17%)
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 74.95 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 71.42 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%)
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.