Skip to main content

Meritage Corp (NY: MTH )

175.46 +2.83 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 82.32 82.89 78.99 79.21 815,025 -5.68(-6.70%)
Jan 28, 2021 90.30 91.89 84.59 84.90 1,599,220 -7.19(-7.81%)
Jan 27, 2021 90.93 94.16 90.00 92.09 753,662 -0.68(-0.73%)
Jan 26, 2021 95.60 96.66 90.15 92.77 707,103 -2.05(-2.16%)
Jan 25, 2021 94.74 96.22 92.17 94.83 573,130 +0.78(+0.83%)
Jan 22, 2021 89.83 94.27 88.33 94.05 897,095 +3.39(+3.73%)
Jan 21, 2021 89.92 93.16 89.82 90.66 560,906 +0.75(+0.83%)
Jan 20, 2021 84.69 90.98 84.14 89.91 794,324 +5.83(+6.94%)
Jan 19, 2021 82.09 84.18 81.73 84.08 466,479 +3.12(+3.85%)
Jan 15, 2021 80.28 81.70 79.45 80.96 418,252 +0.02(+0.02%)
Jan 14, 2021 80.86 82.23 80.05 80.94 321,604 +0.20(+0.24%)
Jan 13, 2021 82.76 85.42 80.54 80.74 377,674 -1.19(-1.46%)
Jan 12, 2021 81.12 82.29 80.24 81.94 590,299 +1.17(+1.45%)
Jan 11, 2021 78.36 81.36 77.50 80.76 566,778 +1.65(+2.08%)
Jan 08, 2021 83.89 83.96 78.83 79.11 400,521 -4.23(-5.08%)
Jan 07, 2021 80.18 83.72 79.92 83.35 575,868 +3.53(+4.43%)
Jan 06, 2021 78.12 80.21 76.98 79.82 908,987 +0.58(+0.73%)
Jan 05, 2021 80.44 80.78 78.46 79.23 729,912 -1.80(-2.22%)
Jan 04, 2021 82.39 82.83 79.25 81.03 448,825 -0.71(-0.87%)
Dec 31, 2020 81.74 81.74 81.74 194,738 -2.73(-3.24%)
Dec 30, 2020 85.17 85.86 84.20 84.47 194,738 -0.16(-0.19%)
Dec 29, 2020 85.17 85.49 83.25 84.63 231,870 +0.04(+0.05%)
Dec 28, 2020 87.84 87.89 84.51 84.59 294,652 -2.72(-3.12%)
Dec 24, 2020 85.14 87.44 83.99 87.32 155,223 +2.55(+3.00%)
Dec 23, 2020 86.17 86.32 83.58 84.77 350,684 -0.95(-1.11%)
Dec 22, 2020 84.74 85.77 83.66 85.72 366,475 +0.58(+0.68%)
Dec 21, 2020 84.63 86.04 83.41 85.14 592,285 -1.32(-1.53%)
Dec 18, 2020 87.59 88.40 85.27 86.46 1,219,802 -0.65(-0.75%)
Dec 17, 2020 84.50 89.13 84.41 87.11 1,042,264 +3.30(+3.93%)
Dec 16, 2020 84.88 84.88 83.08 83.81 710,408 -0.23(-0.27%)
Dec 15, 2020 84.87 85.66 83.65 84.04 502,122 +0.15(+0.18%)
Dec 14, 2020 86.14 87.07 83.86 83.89 347,579 -1.28(-1.51%)
Dec 11, 2020 84.60 85.75 84.11 85.17 203,553 +0.11(+0.13%)
Dec 10, 2020 84.34 85.92 83.97 85.07 287,352 -0.09(-0.10%)
Dec 09, 2020 87.98 88.20 84.34 85.16 318,347 -1.97(-2.27%)
Dec 08, 2020 88.84 89.18 85.36 87.13 550,455 -2.76(-3.07%)
Dec 07, 2020 87.26 90.24 85.80 89.89 340,817 +2.96(+3.41%)
Dec 04, 2020 88.76 88.83 85.10 86.93 432,437 -1.91(-2.16%)
Dec 03, 2020 84.64 89.51 84.64 88.85 441,538 +4.69(+5.57%)
Dec 02, 2020 87.44 87.44 83.93 84.16 606,770 -3.51(-4.01%)
Dec 01, 2020 90.31 90.31 86.56 87.67 780,960 -1.30(-1.46%)
Nov 30, 2020 90.30 90.35 86.00 88.97 454,526 -2.12(-2.33%)
Nov 27, 2020 90.38 91.28 88.26 91.10 181,769 +0.49(+0.54%)
Nov 25, 2020 89.36 91.41 88.35 90.60 362,830 +1.48(+1.66%)
Nov 24, 2020 92.02 92.06 88.79 89.12 359,159 -2.06(-2.26%)
Nov 23, 2020 89.24 91.85 89.24 91.19 261,032 +2.53(+2.85%)
Nov 20, 2020 90.80 91.93 88.59 88.66 380,966 -2.56(-2.80%)
Nov 19, 2020 90.53 91.97 89.79 91.22 491,596 +1.34(+1.49%)
Nov 18, 2020 88.95 91.59 88.47 89.87 468,495 +0.70(+0.79%)
Nov 17, 2020 88.80 90.80 87.54 89.17 456,505 +0.25(+0.28%)
Nov 16, 2020 89.74 89.81 86.85 88.93 467,753 +0.14(+0.16%)
Nov 13, 2020 88.24 90.65 87.48 88.79 333,143 +1.67(+1.91%)
Nov 12, 2020 89.54 90.77 85.97 87.12 468,380 -2.43(-2.71%)
Nov 11, 2020 89.56 90.12 87.10 89.55 456,229 +0.62(+0.70%)
Nov 10, 2020 83.84 90.58 82.72 88.93 677,276 +6.49(+7.88%)
Nov 09, 2020 94.32 94.55 82.28 82.43 867,556 -8.92(-9.77%)
Nov 06, 2020 95.25 95.25 90.31 91.35 383,803 -3.95(-4.14%)
Nov 05, 2020 96.46 97.45 94.40 95.30 247,524 -0.25(-0.26%)
Nov 04, 2020 89.56 96.46 88.72 95.55 607,657 +7.51(+8.53%)
Nov 03, 2020 87.75 89.21 86.73 88.04 396,746 +1.18(+1.36%)
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.