Meritage Corp (NY: MTH )

102.82 USD -1.19 (-1.14%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 99.58 102.77 99.17 102.15 532,558 +2.97(+2.99%)
Jul 31, 2020 99.77 99.90 96.34 99.18 603,500 -0.87(-0.87%)
Jul 30, 2020 101.06 102.18 99.92 100.05 507,941 -2.94(-2.85%)
Jul 29, 2020 98.16 103.32 97.84 102.99 584,079 +5.17(+5.29%)
Jul 28, 2020 98.73 100.84 97.44 97.82 780,991 -0.19(-0.19%)
Jul 27, 2020 92.23 98.08 91.75 98.01 641,528 +6.63(+7.26%)
Jul 24, 2020 89.44 92.20 88.46 91.38 495,700 +1.88(+2.10%)
Jul 23, 2020 95.00 98.00 87.64 89.50 1,170,748 +0.15(+0.17%)
Jul 22, 2020 84.41 90.80 84.29 89.35 696,553 +4.38(+5.15%)
Jul 21, 2020 85.88 86.57 84.50 84.97 431,941 +0.96(+1.14%)
Jul 20, 2020 82.97 84.16 81.68 84.01 335,046 +0.88(+1.06%)
Jul 17, 2020 84.50 85.36 82.83 83.13 430,100 -0.64(-0.76%)
Jul 16, 2020 82.71 84.38 81.56 83.77 369,382 +1.56(+1.90%)
Jul 15, 2020 82.61 82.79 79.55 82.21 353,409 +2.66(+3.34%)
Jul 14, 2020 77.11 79.71 75.85 79.55 310,703 +2.44(+3.16%)
Jul 13, 2020 80.77 81.93 77.00 77.11 421,897 -2.28(-2.87%)
Jul 10, 2020 78.34 80.36 77.75 79.39 253,700 +1.49(+1.91%)
Jul 09, 2020 82.90 83.78 77.23 77.90 464,970 -4.30(-5.23%)
Jul 08, 2020 77.31 83.36 77.31 82.20 811,781 +5.17(+6.71%)
Jul 07, 2020 75.32 78.55 75.20 77.03 597,191 +0.74(+0.97%)
Jul 06, 2020 75.76 76.36 74.14 76.29 239,201 +2.81(+3.82%)
Jul 02, 2020 75.33 75.44 73.33 73.48 247,500 +0.15(+0.20%)
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.