Skip to main content

Meritage Corp (NY: MTH )

190.77 +3.13 (+1.67%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 105.23 107.54 104.16 106.29 389,728 +1.64(+1.57%)
Jul 29, 2021 102.44 107.31 99.87 104.65 974,830 +10.97(+11.71%)
Jul 28, 2021 94.80 95.82 92.49 93.67 504,159 -0.92(-0.97%)
Jul 27, 2021 93.22 94.79 92.36 94.59 404,429 +0.67(+0.71%)
Jul 26, 2021 94.54 95.61 93.09 93.93 405,492 -0.36(-0.38%)
Jul 23, 2021 90.53 94.46 90.53 94.29 298,768 +4.40(+4.89%)
Jul 22, 2021 89.33 90.19 87.85 89.89 218,542 -0.91(-1.00%)
Jul 21, 2021 90.71 92.33 90.06 90.81 299,122 +0.83(+0.92%)
Jul 20, 2021 87.25 90.67 86.54 89.97 463,422 +3.53(+4.09%)
Jul 19, 2021 84.85 87.89 84.84 86.44 321,085 -0.03(-0.03%)
Jul 16, 2021 88.21 89.48 86.31 86.47 325,671 -1.29(-1.47%)
Jul 15, 2021 88.41 89.39 86.33 87.76 309,705 -0.85(-0.96%)
Jul 14, 2021 89.73 90.43 88.02 88.61 185,232 -0.07(-0.08%)
Jul 13, 2021 90.14 90.32 88.27 88.68 320,627 -2.11(-2.33%)
Jul 12, 2021 89.85 90.92 89.08 90.80 264,851 +0.14(+0.15%)
Jul 09, 2021 89.78 91.90 89.78 90.66 245,723 +1.63(+1.84%)
Jul 08, 2021 90.33 91.52 87.94 89.02 275,939 -3.61(-3.90%)
Jul 07, 2021 90.58 93.32 90.55 92.64 235,772 +1.93(+2.13%)
Jul 06, 2021 93.40 93.40 89.33 90.71 238,330 -2.45(-2.63%)
Jul 02, 2021 94.71 95.25 93.02 93.15 202,377 -1.32(-1.40%)
Jul 01, 2021 92.17 94.92 91.27 94.48 345,185 +2.38(+2.58%)
Jun 30, 2021 91.71 92.59 91.16 92.10 243,839 -0.50(-0.54%)
Jun 29, 2021 91.77 94.24 91.53 92.60 239,184 +0.81(+0.89%)
Jun 28, 2021 90.17 92.05 89.72 91.78 334,639 +1.88(+2.09%)
Jun 25, 2021 91.43 92.15 89.90 89.90 868,934 -1.24(-1.36%)
Jun 24, 2021 91.07 91.50 89.60 91.15 292,459 -0.32(-0.35%)
Jun 23, 2021 93.49 93.55 91.21 91.47 324,772 -1.65(-1.78%)
Jun 22, 2021 93.49 94.30 92.35 93.13 279,353 -0.32(-0.35%)
Jun 21, 2021 93.91 95.02 92.46 93.45 337,660 +0.26(+0.28%)
Jun 18, 2021 91.91 94.64 91.55 93.18 521,427 +0.50(+0.54%)
Jun 17, 2021 91.51 94.20 90.97 92.68 430,144 +0.56(+0.61%)
Jun 16, 2021 93.65 93.95 92.02 92.13 410,645 -2.02(-2.14%)
Jun 15, 2021 93.58 94.86 92.88 94.14 377,045 +0.86(+0.92%)
Jun 14, 2021 96.00 97.03 92.83 93.28 512,362 -3.24(-3.36%)
Jun 11, 2021 95.57 97.20 95.00 96.52 265,933 +1.39(+1.46%)
Jun 10, 2021 98.20 98.74 93.98 95.13 640,028 -4.15(-4.18%)
Jun 09, 2021 103.24 103.49 98.95 99.28 434,526 -3.34(-3.25%)
Jun 08, 2021 102.35 103.15 101.67 102.62 202,164 +0.68(+0.67%)
Jun 07, 2021 102.15 102.44 100.99 101.94 246,415 -0.20(-0.19%)
Jun 04, 2021 101.73 102.66 100.02 102.13 239,908 +1.05(+1.04%)
Jun 03, 2021 102.03 102.24 99.55 101.08 261,284 -1.61(-1.57%)
Jun 02, 2021 104.87 104.87 101.76 102.70 366,712 -2.06(-1.96%)
Jun 01, 2021 106.14 106.70 104.01 104.75 492,365 -0.65(-0.61%)
May 28, 2021 107.05 107.19 104.82 105.40 259,616 -0.70(-0.66%)
May 27, 2021 107.18 107.44 105.79 106.10 354,566 -0.27(-0.26%)
May 26, 2021 104.54 106.79 103.73 106.37 423,054 +2.36(+2.27%)
May 25, 2021 103.76 106.28 103.76 104.01 332,709 +0.30(+0.29%)
May 24, 2021 104.59 104.73 102.92 103.71 231,010 +0.18(+0.17%)
May 21, 2021 105.86 107.22 102.87 103.53 272,945 -1.75(-1.67%)
May 20, 2021 103.85 105.94 103.65 105.28 273,565 +0.75(+0.72%)
May 19, 2021 103.15 106.03 101.53 104.53 365,229 -1.34(-1.27%)
May 18, 2021 109.50 109.64 105.74 105.87 356,984 -3.63(-3.32%)
May 17, 2021 109.45 109.85 106.78 109.50 327,175 -0.80(-0.73%)
May 14, 2021 110.15 110.78 108.32 110.31 334,908 +1.38(+1.27%)
May 13, 2021 104.01 109.54 104.01 108.92 457,775 +5.33(+5.14%)
May 12, 2021 109.66 109.76 103.01 103.60 956,281 -7.12(-6.43%)
May 11, 2021 112.80 113.58 109.29 110.72 712,865 -4.94(-4.27%)
May 10, 2021 113.99 117.66 112.85 115.66 823,821 +1.51(+1.32%)
May 07, 2021 109.86 114.34 108.79 114.15 531,940 +4.69(+4.28%)
May 06, 2021 108.50 109.50 106.87 109.46 465,024 +1.62(+1.51%)
May 05, 2021 108.31 109.61 105.93 107.84 478,944 -0.15(-0.14%)
May 04, 2021 105.75 108.12 104.50 107.98 493,411 +2.37(+2.24%)
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.