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 (%)
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.