Meritage Corp (NY: MTH )

77.19 +4.69 (+6.47%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 61.26 61.89 60.80 61.11 328,400 -0.15(-0.24%)
Dec 30, 2019 61.33 61.42 60.43 61.26 397,317 -0.15(-0.24%)
Dec 27, 2019 61.96 62.15 61.18 61.41 315,800 -0.38(-0.61%)
Dec 26, 2019 62.47 62.86 61.54 61.79 184,657 -0.68(-1.09%)
Dec 24, 2019 61.91 62.55 61.76 62.47 101,900 +0.52(+0.84%)
Dec 23, 2019 62.99 63.44 61.84 61.95 395,426 -1.04(-1.65%)
Dec 20, 2019 61.85 63.29 61.85 62.99 1,168,400 +1.30(+2.11%)
Dec 19, 2019 62.18 62.32 61.00 61.69 950,000 -0.64(-1.03%)
Dec 18, 2019 63.24 63.62 61.95 62.33 850,700 -0.58(-0.92%)
Dec 17, 2019 63.80 65.12 62.71 62.91 599,897 -0.62(-0.98%)
Dec 16, 2019 64.79 64.81 63.43 63.53 755,845 -1.11(-1.72%)
Dec 13, 2019 64.27 64.79 63.91 64.64 417,600 +0.42(+0.65%)
Dec 12, 2019 66.55 66.91 64.19 64.22 556,225 -2.79(-4.16%)
Dec 11, 2019 66.18 67.08 65.91 67.01 199,642 +0.73(+1.10%)
Dec 10, 2019 66.07 66.67 65.78 66.28 286,001 +0.02(+0.03%)
Dec 09, 2019 65.59 66.51 65.17 66.26 387,770 +0.59(+0.90%)
Dec 06, 2019 66.28 66.79 65.40 65.67 538,600 -1.34(-2.00%)
Dec 05, 2019 66.40 67.31 66.40 67.01 443,194 +0.69(+1.04%)
Dec 04, 2019 65.52 66.58 65.31 66.32 408,057 +0.93(+1.42%)
Dec 03, 2019 65.08 65.60 64.62 65.39 381,746 +0.01(+0.02%)
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.