Meritage Corp (NY: MTH )

105.58 USD +1.80 (+1.73%)
Streaming Delayed Price Updated: 11:51 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 100.30 100.33 96.99 97.00 251,113 -2.70(-2.71%)
Sep 29, 2021 99.81 100.80 99.36 99.70 212,361 +0.75(+0.76%)
Sep 28, 2021 101.37 101.94 98.92 98.95 311,562 -3.01(-2.95%)
Sep 27, 2021 99.78 102.68 99.70 101.96 285,286 +1.22(+1.21%)
Sep 24, 2021 99.85 101.47 98.35 100.74 207,564 +0.34(+0.34%)
Sep 23, 2021 101.08 102.25 100.40 100.40 228,864 -0.22(-0.22%)
Sep 22, 2021 101.15 102.74 100.42 100.62 304,318 +0.35(+0.35%)
Sep 21, 2021 101.98 102.36 99.12 100.27 324,164 -1.46(-1.44%)
Sep 20, 2021 103.00 104.24 100.30 101.73 295,477 -3.87(-3.66%)
Sep 17, 2021 105.35 106.16 104.25 105.60 845,469 +0.25(+0.24%)
Sep 16, 2021 103.23 106.51 103.23 105.35 232,882 +1.89(+1.83%)
Sep 15, 2021 102.39 103.75 101.36 103.46 230,941 +0.87(+0.85%)
Sep 14, 2021 105.57 105.99 101.78 102.59 247,710 -1.91(-1.83%)
Sep 13, 2021 106.09 106.16 102.53 104.50 318,610 -0.32(-0.31%)
Sep 10, 2021 105.87 106.88 104.50 104.82 400,548 -0.15(-0.14%)
Sep 09, 2021 105.65 106.46 104.53 104.97 296,340 -0.68(-0.64%)
Sep 08, 2021 105.88 106.41 104.51 105.65 310,375 -2.44(-2.26%)
Sep 07, 2021 108.80 109.48 107.13 108.09 244,311 -0.56(-0.52%)
Sep 03, 2021 110.90 110.90 108.41 108.65 224,959 -2.81(-2.52%)
Sep 02, 2021 114.31 115.00 111.09 111.46 311,917 -2.47(-2.17%)
Sep 01, 2021 111.97 114.90 111.45 113.93 386,712 +2.39(+2.14%)
Aug 31, 2021 112.80 113.22 109.68 111.54 377,171 -0.72(-0.64%)
Aug 30, 2021 112.74 113.13 110.68 112.26 262,252 +0.03(+0.03%)
Aug 27, 2021 110.13 113.13 110.10 112.23 289,739 +2.56(+2.33%)
Aug 26, 2021 112.01 112.90 108.79 109.67 223,936 -2.46(-2.19%)
Aug 25, 2021 111.66 113.86 110.36 112.13 263,585 +0.95(+0.85%)
Aug 24, 2021 110.18 113.86 109.07 111.18 246,543 +2.05(+1.88%)
Aug 23, 2021 109.06 109.35 106.28 109.13 181,611 +0.07(+0.06%)
Aug 20, 2021 107.24 109.61 107.24 109.06 204,569 +2.01(+1.88%)
Aug 19, 2021 107.41 108.71 106.07 107.05 260,361 -1.78(-1.64%)
Aug 18, 2021 109.50 111.06 107.84 108.83 299,666 -1.19(-1.08%)
Aug 17, 2021 113.46 114.48 108.69 110.02 301,022 -4.98(-4.33%)
Aug 16, 2021 112.82 115.62 112.30 115.00 180,232 +1.39(+1.22%)
Aug 13, 2021 113.62 113.98 112.07 113.61 141,500 +0.63(+0.56%)
Aug 12, 2021 113.83 114.67 111.39 112.98 245,794 -0.63(-0.55%)
Aug 11, 2021 109.41 113.77 108.47 113.61 253,043 +3.86(+3.52%)
Aug 10, 2021 106.85 111.02 106.37 109.75 343,364 +2.90(+2.71%)
Aug 09, 2021 108.56 109.16 106.55 106.85 402,345 -2.26(-2.07%)
Aug 06, 2021 109.92 110.50 108.08 109.11 388,572 +0.08(+0.07%)
Aug 05, 2021 108.96 110.03 108.41 109.03 232,134 -0.05(-0.05%)
Aug 04, 2021 110.51 111.27 108.29 109.08 335,418 -2.00(-1.80%)
Aug 03, 2021 109.39 111.44 108.34 111.08 459,104 +1.91(+1.75%)
Aug 02, 2021 109.45 110.56 108.57 109.17 294,742 +0.59(+0.54%)
Jul 30, 2021 107.50 109.85 106.40 108.58 381,516 +1.68(+1.57%)
Jul 29, 2021 104.65 109.62 102.02 106.90 954,288 +11.21(+11.71%)
Jul 28, 2021 96.84 97.88 94.48 95.69 493,536 -0.94(-0.97%)
Jul 27, 2021 95.23 96.83 94.35 96.63 395,907 +0.68(+0.71%)
Jul 26, 2021 96.58 97.67 95.09 95.95 396,948 -0.37(-0.38%)
Jul 23, 2021 92.48 96.49 92.48 96.32 292,473 +4.49(+4.89%)
Jul 22, 2021 91.25 92.13 89.74 91.83 213,937 -0.93(-1.00%)
Jul 21, 2021 92.66 94.32 92.00 92.76 292,819 +0.85(+0.92%)
Jul 20, 2021 89.13 92.62 88.40 91.91 453,657 +3.61(+4.09%)
Jul 19, 2021 86.68 89.78 86.67 88.30 314,319 -0.03(-0.03%)
Jul 16, 2021 90.11 91.41 88.17 88.33 318,809 -1.32(-1.47%)
Jul 15, 2021 90.31 91.32 88.19 89.65 303,179 -0.87(-0.96%)
Jul 14, 2021 91.66 92.38 89.91 90.52 181,329 -0.07(-0.08%)
Jul 13, 2021 92.08 92.26 90.18 90.59 313,871 -2.16(-2.33%)
Jul 12, 2021 91.78 92.88 91.00 92.75 259,270 +0.14(+0.15%)
Jul 09, 2021 91.71 93.88 91.71 92.61 240,545 +1.67(+1.84%)
Jul 08, 2021 92.27 93.49 89.83 90.94 270,125 -3.69(-3.90%)
Jul 07, 2021 92.53 95.33 92.50 94.63 230,804 +1.97(+2.13%)
Jul 06, 2021 95.41 95.41 91.25 92.66 233,308 -2.50(-2.63%)
Jul 02, 2021 96.75 97.30 95.02 95.16 198,113 -1.35(-1.40%)
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.