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 (%)
May 28, 2021 107.92 108.07 105.68 106.27 257,502 -0.70(-0.66%)
May 27, 2021 108.06 108.32 106.66 106.97 351,679 -0.28(-0.26%)
May 26, 2021 105.40 107.67 104.58 107.24 419,610 +2.38(+2.27%)
May 25, 2021 104.61 107.16 104.61 104.86 330,000 +0.31(+0.29%)
May 24, 2021 105.45 105.59 103.77 104.56 229,130 +0.18(+0.17%)
May 21, 2021 106.73 108.10 103.71 104.38 270,723 -1.77(-1.66%)
May 20, 2021 104.71 106.81 104.50 106.15 271,338 +0.76(+0.72%)
May 19, 2021 104.00 106.90 102.36 105.39 362,255 -1.35(-1.27%)
May 18, 2021 110.40 110.54 106.61 106.74 354,077 -3.66(-3.32%)
May 17, 2021 110.35 110.75 107.66 110.40 324,511 -0.81(-0.73%)
May 14, 2021 111.05 111.69 109.21 111.21 332,181 +1.39(+1.27%)
May 13, 2021 104.86 110.44 104.86 109.82 454,048 +5.37(+5.14%)
May 12, 2021 110.56 110.66 103.86 104.45 948,495 -7.18(-6.43%)
May 11, 2021 113.73 114.51 110.19 111.63 707,061 -4.98(-4.27%)
May 10, 2021 114.92 118.62 113.78 116.61 817,113 +1.52(+1.32%)
May 07, 2021 110.76 115.28 109.68 115.09 527,609 +4.73(+4.28%)
May 06, 2021 109.39 110.40 107.75 110.36 461,237 +1.64(+1.51%)
May 05, 2021 109.20 110.51 106.80 108.72 475,044 -0.15(-0.14%)
May 04, 2021 106.62 109.01 105.36 108.87 489,394 +2.39(+2.24%)
May 03, 2021 105.89 106.84 104.11 106.48 569,292 +1.48(+1.41%)
Apr 30, 2021 104.47 106.84 103.20 105.00 537,304 -0.60(-0.57%)
Apr 29, 2021 99.19 106.01 97.31 105.61 1,180,187 +11.04(+11.68%)
Apr 28, 2021 93.93 95.08 93.09 94.56 340,643 +0.79(+0.84%)
Apr 27, 2021 95.34 96.42 93.74 93.77 323,173 -0.67(-0.71%)
Apr 26, 2021 93.55 94.93 92.94 94.44 220,962 +1.72(+1.85%)
Apr 23, 2021 92.36 93.45 91.59 92.73 315,411 +1.08(+1.17%)
Apr 22, 2021 92.68 92.95 90.54 91.65 365,110 -0.87(-0.94%)
Apr 21, 2021 92.43 93.82 92.36 92.52 419,035 -0.04(-0.04%)
Apr 20, 2021 96.89 97.31 90.97 92.56 433,184 -4.10(-4.24%)
Apr 19, 2021 98.70 98.70 95.40 96.65 353,193 -0.85(-0.87%)
Apr 16, 2021 94.81 97.92 94.78 97.50 396,873 +3.39(+3.60%)
Apr 15, 2021 94.35 94.52 93.19 94.12 200,677 +0.54(+0.58%)
Apr 14, 2021 93.60 94.60 92.23 93.57 214,494 +0.66(+0.71%)
Apr 13, 2021 93.51 93.83 90.96 92.91 294,933 -0.72(-0.77%)
Apr 12, 2021 93.88 94.65 92.64 93.63 250,880 -0.25(-0.26%)
Apr 09, 2021 90.94 94.01 90.26 93.88 228,985 +2.67(+2.93%)
Apr 08, 2021 92.52 92.68 90.22 91.21 375,214 -0.96(-1.04%)
Apr 07, 2021 93.44 94.22 91.29 92.16 279,119 -0.88(-0.94%)
Apr 06, 2021 93.29 94.74 92.53 93.04 389,457 +0.15(+0.16%)
Apr 05, 2021 93.20 94.29 91.95 92.89 333,303 -0.18(-0.19%)
Apr 01, 2021 91.70 93.26 90.89 93.07 445,811 +2.35(+2.59%)
Mar 31, 2021 91.34 92.28 90.41 90.72 435,224 -0.16(-0.17%)
Mar 30, 2021 88.07 91.49 87.29 90.88 521,538 +2.19(+2.47%)
Mar 29, 2021 90.67 92.28 87.97 88.69 405,101 -2.74(-3.00%)
Mar 26, 2021 88.80 91.53 87.72 91.43 265,967 +3.61(+4.11%)
Mar 25, 2021 84.08 88.19 82.95 87.82 365,711 +2.65(+3.11%)
Mar 24, 2021 85.58 88.12 85.12 85.17 316,437 +0.52(+0.62%)
Mar 23, 2021 87.42 87.96 84.30 84.65 371,850 -2.86(-3.27%)
Mar 22, 2021 87.43 88.21 85.66 87.51 201,930 +0.80(+0.92%)
Mar 19, 2021 85.99 88.28 84.59 86.71 879,870 +1.16(+1.36%)
Mar 18, 2021 91.68 91.68 85.26 85.55 474,688 -7.19(-7.75%)
Mar 17, 2021 88.19 92.79 86.99 92.74 398,956 +3.85(+4.33%)
Mar 16, 2021 89.38 91.22 88.77 88.89 354,181 -0.35(-0.39%)
Mar 15, 2021 87.70 89.24 86.96 89.23 442,742 +1.13(+1.29%)
Mar 12, 2021 87.14 88.53 85.57 88.10 414,503 -1.22(-1.37%)
Mar 11, 2021 89.80 91.01 87.84 89.32 369,312 +0.21(+0.23%)
Mar 10, 2021 87.40 90.14 86.65 89.11 480,362 +2.61(+3.01%)
Mar 09, 2021 88.26 88.83 85.97 86.51 338,668 -0.49(-0.57%)
Mar 08, 2021 86.29 89.17 86.06 87.00 433,505 +1.11(+1.29%)
Mar 05, 2021 82.58 86.06 79.78 85.90 443,684 +4.58(+5.63%)
Mar 04, 2021 82.05 84.65 78.76 81.32 547,731 -0.74(-0.90%)
Mar 03, 2021 84.40 84.40 81.11 82.06 414,650 -1.95(-2.33%)
Mar 02, 2021 83.62 84.27 81.68 84.01 516,848 +0.44(+0.53%)
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.