Skip to main content

Meritage Corp (NY: MTH )

202.56 -1.79 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 109.05 111.31 106.17 106.82 359,192 -1.41(-1.30%)
Oct 28, 2021 104.95 111.45 104.95 108.23 570,202 +3.72(+3.55%)
Oct 27, 2021 104.71 109.52 104.51 104.51 532,003 +0.53(+0.51%)
Oct 26, 2021 105.13 103.98 341,176 -0.99(-0.94%)
Oct 25, 2021 102.56 105.22 101.71 104.97 298,100 +2.67(+2.61%)
Oct 22, 2021 102.50 104.90 102.19 102.30 271,578 +0.33(+0.32%)
Oct 21, 2021 102.42 103.61 101.00 101.98 288,109 -0.92(-0.90%)
Oct 20, 2021 101.60 103.51 100.95 102.90 148,624 +1.87(+1.85%)
Oct 19, 2021 102.67 102.67 99.88 101.03 172,656 -1.17(-1.14%)
Oct 18, 2021 98.73 102.28 98.61 102.20 224,121 +2.44(+2.44%)
Oct 15, 2021 104.14 104.16 99.76 99.77 298,211 -2.85(-2.78%)
Oct 14, 2021 102.51 103.35 101.22 102.62 304,670 +2.80(+2.81%)
Oct 13, 2021 97.93 99.87 97.43 99.82 348,360 +2.29(+2.35%)
Oct 12, 2021 96.90 98.68 96.81 97.53 317,867 +0.66(+0.68%)
Oct 11, 2021 96.26 97.79 96.12 96.87 143,584 +0.30(+0.32%)
Oct 08, 2021 97.42 97.97 96.01 96.56 224,859 -0.69(-0.71%)
Oct 07, 2021 96.62 98.71 96.25 97.25 259,236 +1.07(+1.11%)
Oct 06, 2021 94.95 97.06 94.33 96.18 244,225 +0.10(+0.10%)
Oct 05, 2021 95.89 96.60 95.05 96.08 240,086 +0.81(+0.85%)
Oct 04, 2021 95.19 96.67 94.80 95.28 289,720 -0.36(-0.38%)
Oct 01, 2021 96.08 96.66 94.56 95.64 319,681 +0.32(+0.34%)
Sep 30, 2021 98.56 98.59 95.31 95.32 255,552 -2.65(-2.71%)
Sep 29, 2021 98.08 99.05 97.63 97.97 216,115 +0.74(+0.76%)
Sep 28, 2021 99.61 100.17 97.20 97.23 317,069 -2.96(-2.95%)
Sep 27, 2021 98.05 100.90 97.97 100.19 290,329 +1.20(+1.21%)
Sep 24, 2021 98.12 99.71 96.64 98.99 211,233 +0.33(+0.34%)
Sep 23, 2021 99.32 100.47 98.66 98.66 232,909 -0.22(-0.22%)
Sep 22, 2021 99.39 100.95 98.68 98.87 309,697 +0.34(+0.35%)
Sep 21, 2021 100.21 100.58 97.40 98.53 329,894 -1.43(-1.44%)
Sep 20, 2021 101.21 102.43 98.56 99.96 300,700 -3.80(-3.67%)
Sep 17, 2021 103.52 104.32 102.44 103.77 860,414 +0.25(+0.24%)
Sep 16, 2021 101.44 104.66 101.44 103.52 236,998 +1.86(+1.83%)
Sep 15, 2021 100.61 101.95 99.60 101.66 235,023 +0.85(+0.85%)
Sep 14, 2021 103.74 104.15 100.02 100.81 252,088 -1.88(-1.83%)
Sep 13, 2021 104.25 104.32 100.75 102.69 324,242 -0.31(-0.30%)
Sep 10, 2021 104.03 105.02 102.69 103.00 407,628 -0.15(-0.14%)
Sep 09, 2021 103.81 104.61 102.71 103.15 301,578 -0.67(-0.64%)
Sep 08, 2021 104.04 104.56 102.69 103.81 315,861 -2.40(-2.26%)
Sep 07, 2021 106.91 107.58 105.27 106.21 248,629 -0.55(-0.52%)
Sep 03, 2021 108.97 108.97 106.53 106.76 228,935 -2.76(-2.52%)
Sep 02, 2021 112.32 113.00 109.16 109.52 317,430 -2.43(-2.17%)
Sep 01, 2021 110.03 112.90 109.51 111.95 393,548 +2.35(+2.14%)
Aug 31, 2021 110.84 111.25 107.78 109.60 383,838 -0.71(-0.64%)
Aug 30, 2021 110.78 111.17 108.76 110.31 266,887 +0.03(+0.03%)
Aug 27, 2021 108.22 111.17 108.19 110.28 294,860 +2.52(+2.33%)
Aug 26, 2021 110.06 110.94 106.89 107.77 227,894 -2.42(-2.19%)
Aug 25, 2021 109.72 111.88 108.44 110.18 268,244 +0.93(+0.85%)
Aug 24, 2021 108.27 111.88 107.17 109.25 250,901 +2.02(+1.88%)
Aug 23, 2021 107.17 107.45 104.43 107.23 184,821 +0.07(+0.06%)
Aug 20, 2021 105.38 107.71 105.38 107.17 208,185 +1.98(+1.88%)
Aug 19, 2021 105.54 106.83 104.23 105.19 264,963 -1.75(-1.64%)
Aug 18, 2021 107.60 109.13 105.97 106.94 304,963 -1.17(-1.08%)
Aug 17, 2021 111.49 112.49 106.80 108.11 306,343 -4.89(-4.33%)
Aug 16, 2021 110.86 113.61 110.35 113.00 183,418 +1.36(+1.22%)
Aug 13, 2021 111.65 112.00 110.12 111.64 144,001 +0.62(+0.56%)
Aug 12, 2021 111.85 112.68 109.45 111.02 250,139 -0.62(-0.56%)
Aug 11, 2021 107.51 111.79 106.59 111.64 257,516 +3.79(+3.52%)
Aug 10, 2021 104.99 109.09 104.52 107.84 349,433 +2.85(+2.71%)
Aug 09, 2021 106.67 107.26 104.70 104.99 409,457 -2.22(-2.07%)
Aug 06, 2021 108.01 108.58 106.20 107.22 395,441 +0.08(+0.07%)
Aug 05, 2021 107.07 108.12 106.53 107.14 236,237 -0.05(-0.05%)
Aug 04, 2021 108.59 109.34 106.41 107.19 341,347 -1.97(-1.80%)
Aug 03, 2021 107.49 109.50 106.46 109.15 467,219 +1.88(+1.75%)
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.