Meritage Corp (NY: MTH )

115.36 USD -2.15 (-1.83%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 37.80 38.27 35.82 36.51 599,079 -1.56(-4.10%)
Mar 30, 2020 39.04 39.10 36.87 38.07 496,253 -1.24(-3.15%)
Mar 27, 2020 41.59 42.90 39.26 39.31 509,300 -4.37(-10.00%)
Mar 26, 2020 42.77 43.97 40.42 43.68 737,197 +1.57(+3.73%)
Mar 25, 2020 35.31 43.00 35.04 42.11 721,707 +6.80(+19.26%)
Mar 24, 2020 31.69 35.35 31.05 35.31 818,157 +6.07(+20.76%)
Mar 23, 2020 30.68 30.98 28.07 29.24 700,736 -2.01(-6.43%)
Mar 20, 2020 30.13 33.32 29.10 31.25 1,042,200 +1.74(+5.90%)
Mar 19, 2020 26.76 30.60 25.53 29.51 656,171 +2.22(+8.13%)
Mar 18, 2020 31.61 32.83 25.24 27.29 1,144,157 -6.73(-19.78%)
Mar 17, 2020 35.90 36.25 30.65 34.02 1,353,222 -1.33(-3.76%)
Mar 16, 2020 41.32 41.32 35.00 35.35 952,265 -11.47(-24.50%)
Mar 13, 2020 47.34 47.82 41.14 46.82 927,100 +2.14(+4.79%)
Mar 12, 2020 50.00 50.00 42.47 44.68 1,289,821 -9.33(-17.27%)
Mar 11, 2020 57.63 58.47 53.39 54.01 930,210 -5.37(-9.04%)
Mar 10, 2020 58.73 59.73 55.72 59.38 970,265 +2.03(+3.54%)
Mar 09, 2020 63.80 64.42 57.27 57.35 1,011,331 -9.83(-14.63%)
Mar 06, 2020 66.43 67.70 64.53 67.18 789,500 -1.66(-2.41%)
Mar 05, 2020 68.93 70.27 67.98 68.84 517,660 -1.72(-2.44%)
Mar 04, 2020 68.55 70.63 67.54 70.56 459,893 +3.22(+4.78%)
Mar 03, 2020 65.18 68.34 64.75 67.34 770,226 +2.13(+3.27%)
Mar 02, 2020 63.86 65.30 62.89 65.21 514,973 +1.75(+2.76%)
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%)
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.