Meritage Corp (NY: MTH )

116.14 USD +3.28 (+2.91%)
Streaming Delayed Price Updated: 10:52 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 88.74 90.54 85.54 87.09 417,100 -1.91(-2.15%)
Oct 29, 2020 92.04 92.87 88.04 89.00 303,840 -3.05(-3.31%)
Oct 28, 2020 89.72 94.18 88.65 92.05 433,050 -0.11(-0.12%)
Oct 27, 2020 94.45 94.81 91.57 92.16 432,650 -2.36(-2.50%)
Oct 26, 2020 98.19 98.66 93.27 94.52 646,461 -5.74(-5.73%)
Oct 23, 2020 97.51 100.50 95.20 100.26 608,200 +3.92(+4.07%)
Oct 22, 2020 104.41 104.41 95.63 96.34 989,864 -6.95(-6.73%)
Oct 21, 2020 109.23 109.51 101.41 103.29 674,861 -5.02(-4.63%)
Oct 20, 2020 110.41 111.48 108.10 108.31 358,563 -1.72(-1.56%)
Oct 19, 2020 112.11 113.05 109.44 110.03 221,909 -1.57(-1.41%)
Oct 16, 2020 115.50 116.58 111.48 111.60 268,700 -3.38(-2.94%)
Oct 15, 2020 111.15 115.76 110.67 114.98 209,892 +1.95(+1.73%)
Oct 14, 2020 114.01 114.54 111.40 113.03 203,444 -0.21(-0.19%)
Oct 13, 2020 112.94 114.12 107.06 113.24 391,112 -1.75(-1.52%)
Oct 12, 2020 113.50 115.49 112.23 114.99 229,462 +2.27(+2.01%)
Oct 09, 2020 113.60 114.39 111.37 112.72 354,100 +1.08(+0.97%)
Oct 08, 2020 108.67 113.14 108.65 111.64 356,830 +2.41(+2.21%)
Oct 07, 2020 112.49 113.31 107.20 109.23 425,621 -0.64(-0.58%)
Oct 06, 2020 114.24 115.15 109.00 109.87 404,254 -3.21(-2.84%)
Oct 05, 2020 116.07 117.06 111.04 113.08 431,819 -1.93(-1.68%)
Oct 02, 2020 110.73 116.31 110.45 115.01 309,300 +1.62(+1.43%)
Oct 01, 2020 112.26 113.94 110.41 113.39 390,944 +3.00(+2.72%)
Sep 30, 2020 106.64 111.99 106.64 110.39 650,281 +3.76(+3.53%)
Sep 29, 2020 107.97 109.10 106.29 106.63 297,189 -1.34(-1.24%)
Sep 28, 2020 104.32 108.43 104.00 107.97 405,904 +5.97(+5.85%)
Sep 25, 2020 101.79 103.92 101.08 102.00 256,700 -0.31(-0.30%)
Sep 24, 2020 101.42 104.08 99.49 102.31 272,529 +0.72(+0.71%)
Sep 23, 2020 107.40 108.78 101.44 101.59 489,667 -5.71(-5.32%)
Sep 22, 2020 101.89 107.69 101.29 107.30 428,436 +5.57(+5.48%)
Sep 21, 2020 100.41 102.13 97.00 101.73 370,964 +0.72(+0.71%)
Sep 18, 2020 102.60 103.30 98.88 101.01 792,500 -0.75(-0.74%)
Sep 17, 2020 101.58 103.11 99.05 101.76 342,770 -1.74(-1.68%)
Sep 16, 2020 102.12 104.99 101.07 103.50 383,699 +2.66(+2.64%)
Sep 15, 2020 100.03 102.69 99.44 100.84 475,225 +0.79(+0.79%)
Sep 14, 2020 100.66 101.81 98.58 100.05 284,851 +0.55(+0.55%)
Sep 11, 2020 99.11 101.05 98.37 99.50 309,800 +1.11(+1.13%)
Sep 10, 2020 99.52 100.98 97.90 98.39 403,092 -0.51(-0.52%)
Sep 09, 2020 95.42 99.45 95.10 98.90 338,153 +4.39(+4.65%)
Sep 08, 2020 91.57 95.51 90.80 94.51 409,970 +1.21(+1.30%)
Sep 04, 2020 95.65 96.93 89.36 93.30 407,700 -1.50(-1.58%)
Sep 03, 2020 100.05 100.05 93.83 94.80 345,756 -4.67(-4.69%)
Sep 02, 2020 101.46 101.46 97.32 99.47 298,090 -1.33(-1.32%)
Sep 01, 2020 95.25 100.86 94.55 100.80 469,783 +4.77(+4.97%)
Aug 31, 2020 99.00 99.24 95.20 96.03 451,682 -2.87(-2.90%)
Aug 28, 2020 99.40 100.38 98.25 98.90 300,600 +0.45(+0.46%)
Aug 27, 2020 101.72 102.35 98.17 98.45 351,354 -2.23(-2.21%)
Aug 26, 2020 103.58 103.58 100.49 100.68 305,702 -2.43(-2.36%)
Aug 25, 2020 104.73 104.73 101.51 103.11 301,862 -0.87(-0.84%)
Aug 24, 2020 105.28 105.35 103.04 103.98 289,911 -0.56(-0.54%)
Aug 21, 2020 101.21 105.32 100.47 104.54 371,000 +2.52(+2.47%)
Aug 20, 2020 101.61 104.75 100.77 102.02 223,285 -0.86(-0.84%)
Aug 19, 2020 103.82 103.82 102.00 102.88 230,620 -0.66(-0.64%)
Aug 18, 2020 104.00 106.99 102.89 103.54 625,110 +0.65(+0.63%)
Aug 17, 2020 99.34 103.68 99.12 102.89 277,461 +4.06(+4.11%)
Aug 14, 2020 99.50 99.50 97.67 98.83 349,800 -1.34(-1.34%)
Aug 13, 2020 98.89 100.99 98.08 100.17 269,103 +0.59(+0.59%)
Aug 12, 2020 99.15 99.71 97.52 99.58 312,953 +1.64(+1.67%)
Aug 11, 2020 102.58 103.19 97.82 97.94 503,994 -3.87(-3.80%)
Aug 10, 2020 100.67 105.50 100.50 101.81 296,900 +1.85(+1.85%)
Aug 07, 2020 99.91 101.18 97.92 99.96 349,900 -0.63(-0.63%)
Aug 06, 2020 101.58 103.28 100.33 100.59 397,053 -1.02(-1.00%)
Aug 05, 2020 100.81 102.48 99.48 101.61 376,377 +2.03(+2.04%)
Aug 04, 2020 101.36 103.23 99.25 99.58 398,942 -2.57(-2.52%)
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.