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 (%)
Jul 30, 2021 105.63 107.94 104.55 106.69 388,260 +1.65(+1.57%)
Jul 29, 2021 102.83 107.72 100.25 105.04 971,157 +11.02(+11.71%)
Jul 28, 2021 95.16 96.18 92.84 94.03 502,260 -0.92(-0.97%)
Jul 27, 2021 93.58 95.15 92.71 94.95 402,905 +0.67(+0.71%)
Jul 26, 2021 94.90 95.97 93.44 94.28 403,965 -0.36(-0.38%)
Jul 23, 2021 90.87 94.81 90.87 94.65 297,643 +4.41(+4.89%)
Jul 22, 2021 89.66 90.53 88.18 90.23 217,718 -0.91(-1.00%)
Jul 21, 2021 91.05 92.68 90.40 91.15 297,995 +0.84(+0.92%)
Jul 20, 2021 87.58 91.01 86.87 90.31 461,676 +3.55(+4.09%)
Jul 19, 2021 85.17 88.22 85.16 86.77 319,875 -0.03(-0.03%)
Jul 16, 2021 88.54 89.82 86.64 86.80 324,444 -1.30(-1.47%)
Jul 15, 2021 88.74 89.73 86.66 88.09 308,538 -0.85(-0.96%)
Jul 14, 2021 90.07 90.78 88.35 88.95 184,534 -0.07(-0.08%)
Jul 13, 2021 90.48 90.66 88.61 89.02 319,419 -2.12(-2.33%)
Jul 12, 2021 90.19 91.27 89.42 91.14 263,853 +0.14(+0.15%)
Jul 09, 2021 90.12 92.25 90.12 91.00 244,797 +1.64(+1.84%)
Jul 08, 2021 90.67 91.87 88.27 89.36 274,900 -3.63(-3.90%)
Jul 07, 2021 90.92 93.67 90.89 92.99 234,884 +1.94(+2.13%)
Jul 06, 2021 93.75 93.75 89.66 91.05 237,432 -2.46(-2.63%)
Jul 02, 2021 95.07 95.61 93.37 93.51 201,615 -1.33(-1.40%)
Jul 01, 2021 92.51 95.28 91.61 94.83 343,885 +2.39(+2.58%)
Jun 30, 2021 92.05 92.94 91.50 92.45 242,920 -0.50(-0.54%)
Jun 29, 2021 92.12 94.60 91.88 92.95 238,283 +0.82(+0.89%)
Jun 28, 2021 90.51 92.40 90.06 92.13 333,378 +1.89(+2.09%)
Jun 25, 2021 91.78 92.49 90.24 90.24 865,660 -1.25(-1.36%)
Jun 24, 2021 91.41 91.85 89.94 91.49 291,358 -0.32(-0.35%)
Jun 23, 2021 93.84 93.90 91.55 91.82 323,549 -1.66(-1.78%)
Jun 22, 2021 93.84 94.66 92.70 93.48 278,301 -0.32(-0.35%)
Jun 21, 2021 94.26 95.38 92.81 93.80 336,388 +0.27(+0.28%)
Jun 18, 2021 92.26 95.00 91.90 93.54 519,463 +0.50(+0.54%)
Jun 17, 2021 91.86 94.56 91.32 93.04 428,523 +0.56(+0.61%)
Jun 16, 2021 94.01 94.30 92.37 92.48 409,098 -2.02(-2.14%)
Jun 15, 2021 93.93 95.22 93.23 94.50 375,624 +0.86(+0.92%)
Jun 14, 2021 96.37 97.40 93.18 93.63 510,432 -3.25(-3.36%)
Jun 11, 2021 95.93 97.57 95.35 96.89 264,932 +1.40(+1.46%)
Jun 10, 2021 98.57 99.12 94.33 95.49 637,616 -4.17(-4.18%)
Jun 09, 2021 103.63 103.88 99.32 99.66 432,889 -3.35(-3.25%)
Jun 08, 2021 102.73 103.54 102.05 103.01 201,402 +0.69(+0.67%)
Jun 07, 2021 102.54 102.82 101.37 102.32 245,487 -0.20(-0.19%)
Jun 04, 2021 102.11 103.05 100.39 102.52 239,004 +1.05(+1.04%)
Jun 03, 2021 102.42 102.63 99.92 101.47 260,300 -1.62(-1.57%)
Jun 02, 2021 105.27 105.27 102.14 103.09 365,330 -2.06(-1.96%)
Jun 01, 2021 106.55 107.11 104.40 105.15 490,510 -0.65(-0.61%)
May 28, 2021 107.45 107.60 105.22 105.80 258,638 -0.70(-0.65%)
May 27, 2021 107.59 107.84 106.19 106.50 353,230 -0.28(-0.26%)
May 26, 2021 104.94 107.19 104.12 106.77 421,460 +2.37(+2.27%)
May 25, 2021 104.15 106.68 104.15 104.40 331,455 +0.30(+0.29%)
May 24, 2021 104.98 105.12 103.31 104.10 230,140 +0.18(+0.17%)
May 21, 2021 106.26 107.63 103.25 103.92 271,917 -1.76(-1.66%)
May 20, 2021 104.25 106.34 104.04 105.68 272,535 +0.76(+0.72%)
May 19, 2021 103.54 106.43 101.91 104.92 363,853 -1.35(-1.27%)
May 18, 2021 109.92 110.06 106.14 106.27 355,639 -3.65(-3.32%)
May 17, 2021 109.87 110.27 107.19 109.92 325,942 -0.81(-0.73%)
May 14, 2021 110.56 111.20 108.73 110.72 333,646 +1.39(+1.27%)
May 13, 2021 104.40 109.96 104.40 109.34 456,050 +5.34(+5.14%)
May 12, 2021 110.07 110.17 103.40 103.99 952,678 -7.14(-6.43%)
May 11, 2021 113.23 114.00 109.70 111.14 710,180 -4.96(-4.27%)
May 10, 2021 114.42 118.10 113.28 116.10 820,717 +1.51(+1.32%)
May 07, 2021 110.27 114.77 109.20 114.58 529,936 +4.71(+4.28%)
May 06, 2021 108.91 109.92 107.27 109.88 463,272 +1.63(+1.51%)
May 05, 2021 108.72 110.03 106.33 108.25 477,140 -0.15(-0.14%)
May 04, 2021 106.15 108.53 104.90 108.39 491,552 +2.38(+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.