Meritage Corp (NY: MTH )

115.29 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 63.94 65.53 62.30 63.46 1,200,500 -1.94(-2.97%)
Feb 27, 2020 65.02 67.53 63.60 65.40 654,238 -0.64(-0.97%)
Feb 26, 2020 68.34 68.49 66.02 66.04 386,834 -2.79(-4.05%)
Feb 25, 2020 71.97 72.03 68.57 68.83 460,954 -2.88(-4.02%)
Feb 24, 2020 71.03 72.73 71.03 71.71 350,086 -0.90(-1.24%)
Feb 21, 2020 72.47 73.57 72.24 72.61 549,200 +0.08(+0.11%)
Feb 20, 2020 71.89 72.69 70.70 72.53 315,677 +0.84(+1.17%)
Feb 19, 2020 71.75 72.63 71.43 71.69 440,610 -0.08(-0.11%)
Feb 18, 2020 71.22 72.36 66.89 71.77 475,082 -0.42(-0.58%)
Feb 14, 2020 73.00 73.00 71.03 72.19 421,800 -0.70(-0.96%)
Feb 13, 2020 71.81 73.15 71.81 72.89 226,891 +0.33(+0.45%)
Feb 12, 2020 72.57 72.94 72.04 72.56 403,184 +0.13(+0.18%)
Feb 11, 2020 73.18 73.21 72.02 72.43 426,941 -0.20(-0.28%)
Feb 10, 2020 72.71 73.24 72.58 72.63 454,273 -0.08(-0.11%)
Feb 07, 2020 72.84 73.73 72.50 72.71 297,800 -0.09(-0.12%)
Feb 06, 2020 72.73 73.47 72.68 72.80 395,489 +0.35(+0.48%)
Feb 05, 2020 71.10 73.27 70.08 72.45 599,829 +1.23(+1.73%)
Feb 04, 2020 73.00 73.58 71.22 71.22 813,983 -1.07(-1.48%)
Feb 03, 2020 71.25 73.01 71.08 72.29 835,218 +1.33(+1.87%)
Jan 31, 2020 73.14 73.35 70.46 70.96 1,082,100 -2.40(-3.27%)
Jan 30, 2020 73.99 76.38 71.41 73.36 1,934,969 +3.91(+5.63%)
Jan 29, 2020 70.85 71.35 67.91 69.45 973,989 -1.46(-2.06%)
Jan 28, 2020 69.32 71.87 69.32 70.91 701,892 +2.96(+4.36%)
Jan 27, 2020 67.38 68.68 67.38 67.95 454,426 +0.28(+0.41%)
Jan 24, 2020 68.68 68.90 67.16 67.67 291,000 -0.86(-1.25%)
Jan 23, 2020 67.50 69.34 67.22 68.53 499,920 +1.27(+1.89%)
Jan 22, 2020 67.52 68.31 67.08 67.26 324,066 +0.04(+0.06%)
Jan 21, 2020 65.95 67.25 65.77 67.22 323,838 +1.28(+1.94%)
Jan 17, 2020 66.96 67.07 65.77 65.94 283,200 -0.33(-0.50%)
Jan 16, 2020 66.94 67.14 65.61 66.27 347,286 -0.49(-0.73%)
Jan 15, 2020 64.55 66.93 64.55 66.76 568,055 +2.24(+3.47%)
Jan 14, 2020 64.52 64.86 64.05 64.52 441,333 +0.22(+0.34%)
Jan 13, 2020 63.55 64.50 63.55 64.30 694,556 +0.48(+0.75%)
Jan 10, 2020 63.36 64.51 62.95 63.82 482,600 +0.05(+0.08%)
Jan 09, 2020 63.95 64.64 63.40 63.77 653,347 +0.16(+0.25%)
Jan 08, 2020 63.57 64.77 63.49 63.61 832,410 +0.56(+0.89%)
Jan 07, 2020 62.06 63.25 62.06 63.05 1,124,984 +1.06(+1.71%)
Jan 06, 2020 61.25 62.87 61.16 61.99 468,708 +0.17(+0.27%)
Jan 03, 2020 60.85 62.17 60.85 61.82 458,500 +0.33(+0.54%)
Jan 02, 2020 61.60 62.01 60.84 61.49 689,288 +0.38(+0.62%)
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 65.32 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.