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 (%)
Jun 30, 2021 92.05 92.93 91.49 92.44 242,940 -0.50(-0.54%)
Jun 29, 2021 92.11 94.59 91.87 92.94 238,302 +0.82(+0.89%)
Jun 28, 2021 90.50 92.39 90.06 92.12 333,406 +1.89(+2.09%)
Jun 25, 2021 91.77 92.49 90.24 90.24 865,733 -1.25(-1.36%)
Jun 24, 2021 91.41 91.84 89.93 91.48 291,382 -0.32(-0.35%)
Jun 23, 2021 93.83 93.89 91.54 91.81 323,576 -1.66(-1.78%)
Jun 22, 2021 93.83 94.65 92.69 93.47 278,324 -0.32(-0.35%)
Jun 21, 2021 94.26 95.38 92.80 93.79 336,416 +0.27(+0.28%)
Jun 18, 2021 92.25 94.99 91.89 93.53 519,506 +0.50(+0.54%)
Jun 17, 2021 91.85 94.55 91.31 93.03 428,559 +0.56(+0.61%)
Jun 16, 2021 94.00 94.30 92.36 92.47 409,132 -2.02(-2.14%)
Jun 15, 2021 93.92 95.21 93.22 94.49 375,656 +0.86(+0.92%)
Jun 14, 2021 96.36 97.39 93.17 93.63 510,475 -3.25(-3.36%)
Jun 11, 2021 95.93 97.56 95.35 96.88 264,954 +1.40(+1.46%)
Jun 10, 2021 98.56 99.11 94.32 95.48 637,669 -4.17(-4.18%)
Jun 09, 2021 103.62 103.87 99.32 99.65 432,925 -3.35(-3.25%)
Jun 08, 2021 102.72 103.53 102.04 103.00 201,419 +0.69(+0.67%)
Jun 07, 2021 102.53 102.81 101.36 102.31 245,507 -0.20(-0.19%)
Jun 04, 2021 102.11 103.04 100.39 102.51 239,024 +1.05(+1.04%)
Jun 03, 2021 102.41 102.62 99.92 101.46 260,322 -1.62(-1.57%)
Jun 02, 2021 105.26 105.26 102.14 103.08 365,361 -2.06(-1.96%)
Jun 01, 2021 106.54 107.10 104.40 105.14 490,551 -0.65(-0.61%)
May 28, 2021 107.44 107.59 105.21 105.79 258,660 -0.70(-0.66%)
May 27, 2021 107.58 107.83 106.18 106.49 353,260 -0.27(-0.26%)
May 26, 2021 104.93 107.19 104.12 106.76 421,496 +2.37(+2.27%)
May 25, 2021 104.14 106.67 104.14 104.40 331,483 +0.31(+0.29%)
May 24, 2021 104.97 105.12 103.31 104.09 230,159 +0.18(+0.17%)
May 21, 2021 106.25 107.62 103.25 103.91 271,940 -1.76(-1.66%)
May 20, 2021 104.24 106.33 104.03 105.67 272,557 +0.76(+0.72%)
May 19, 2021 103.53 106.42 101.90 104.92 363,883 -1.35(-1.27%)
May 18, 2021 109.91 110.05 106.14 106.26 355,669 -3.64(-3.32%)
May 17, 2021 109.86 110.26 107.18 109.91 325,969 -0.80(-0.73%)
May 14, 2021 110.56 111.19 108.72 110.71 333,674 +1.38(+1.27%)
May 13, 2021 104.40 109.95 104.40 109.33 456,088 +5.34(+5.14%)
May 12, 2021 110.06 110.16 103.39 103.98 952,757 -7.14(-6.43%)
May 11, 2021 113.22 114.00 109.69 111.13 710,239 -4.96(-4.27%)
May 10, 2021 114.41 118.09 113.27 116.09 820,785 +1.51(+1.32%)
May 07, 2021 110.26 114.76 109.19 114.58 529,980 +4.71(+4.28%)
May 06, 2021 108.90 109.91 107.27 109.87 463,310 +1.63(+1.51%)
May 05, 2021 108.71 110.02 106.32 108.24 477,179 -0.15(-0.14%)
May 04, 2021 106.14 108.52 104.89 108.39 491,593 +2.38(+2.24%)
May 03, 2021 105.42 106.36 103.65 106.01 571,851 +1.47(+1.41%)
Apr 30, 2021 104.00 106.36 102.73 104.53 539,719 -0.60(-0.57%)
Apr 29, 2021 98.75 105.53 96.88 105.13 1,185,491 +11.00(+11.68%)
Apr 28, 2021 93.51 94.66 92.67 94.14 342,174 +0.79(+0.84%)
Apr 27, 2021 94.91 95.99 93.32 93.35 324,625 -0.67(-0.71%)
Apr 26, 2021 93.14 94.50 92.53 94.02 221,955 +1.71(+1.85%)
Apr 23, 2021 91.95 93.03 91.18 92.31 316,829 +1.07(+1.17%)
Apr 22, 2021 92.26 92.54 90.14 91.24 366,751 -0.86(-0.94%)
Apr 21, 2021 92.02 93.40 91.95 92.10 420,919 -0.04(-0.04%)
Apr 20, 2021 96.46 96.88 90.56 92.14 435,131 -4.08(-4.24%)
Apr 19, 2021 98.25 98.25 94.97 96.22 354,780 -0.84(-0.87%)
Apr 16, 2021 94.38 97.48 94.35 97.07 398,657 +3.37(+3.60%)
Apr 15, 2021 93.93 94.10 92.77 93.70 201,579 +0.54(+0.58%)
Apr 14, 2021 93.18 94.18 91.82 93.16 215,458 +0.66(+0.71%)
Apr 13, 2021 93.10 93.41 90.55 92.50 296,259 -0.72(-0.77%)
Apr 12, 2021 93.46 94.23 92.23 93.21 252,008 -0.25(-0.26%)
Apr 09, 2021 90.53 93.59 89.85 93.46 230,014 +2.66(+2.93%)
Apr 08, 2021 92.10 92.26 89.81 90.80 376,900 -0.95(-1.04%)
Apr 07, 2021 93.02 93.79 90.89 91.75 280,374 -0.87(-0.94%)
Apr 06, 2021 92.87 94.31 92.11 92.62 391,207 +0.15(+0.16%)
Apr 05, 2021 92.78 93.87 91.53 92.48 334,801 -0.18(-0.19%)
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.