Skip to main content

Meritage Corp (NY: MTH )

162.74 -4.14 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 71.86 72.07 69.23 69.72 1,101,320 -2.36(-3.27%)
Jan 30, 2020 72.70 75.05 70.16 72.08 1,969,338 +3.84(+5.63%)
Jan 29, 2020 69.61 70.10 66.72 68.24 991,289 -1.43(-2.06%)
Jan 28, 2020 68.11 70.62 68.11 69.67 714,359 +2.91(+4.36%)
Jan 27, 2020 66.20 67.48 66.20 66.76 462,497 +0.28(+0.41%)
Jan 24, 2020 67.48 67.70 65.99 66.49 296,168 -0.84(-1.25%)
Jan 23, 2020 66.32 68.13 66.05 67.33 508,799 +1.25(+1.89%)
Jan 22, 2020 66.34 67.12 65.91 66.09 329,822 +0.04(+0.06%)
Jan 21, 2020 64.80 66.08 64.62 66.05 329,590 +1.26(+1.94%)
Jan 17, 2020 65.79 65.90 64.62 64.79 288,230 -0.32(-0.50%)
Jan 16, 2020 65.77 65.97 64.47 65.11 353,454 -0.48(-0.73%)
Jan 15, 2020 63.42 65.76 63.42 65.59 578,145 +2.20(+3.47%)
Jan 14, 2020 63.39 63.73 62.93 63.39 449,172 +0.22(+0.34%)
Jan 13, 2020 62.44 63.38 62.44 63.18 706,893 +0.47(+0.75%)
Jan 10, 2020 62.25 63.38 61.85 62.71 491,172 +0.05(+0.08%)
Jan 09, 2020 62.83 63.51 62.29 62.66 664,952 +0.16(+0.25%)
Jan 08, 2020 62.46 63.64 62.38 62.50 847,195 +0.55(+0.89%)
Jan 07, 2020 60.98 62.15 60.98 61.95 1,144,966 +1.04(+1.71%)
Jan 06, 2020 60.18 61.77 60.09 60.91 477,033 +0.17(+0.27%)
Jan 03, 2020 59.79 61.09 59.79 60.74 466,644 +0.32(+0.54%)
Jan 02, 2020 60.52 60.93 59.78 60.42 701,531 +0.37(+0.62%)
Dec 31, 2019 60.19 60.81 59.74 60.04 334,233 -0.15(-0.24%)
Dec 30, 2019 60.26 60.35 59.38 60.19 404,374 -0.15(-0.24%)
Dec 27, 2019 60.88 61.07 60.11 60.34 321,409 -0.37(-0.62%)
Dec 26, 2019 61.38 61.76 60.47 60.71 187,936 -0.67(-1.09%)
Dec 24, 2019 60.83 61.46 60.68 61.38 103,709 +0.51(+0.84%)
Dec 23, 2019 61.89 62.33 60.76 60.87 402,449 -1.02(-1.65%)
Dec 20, 2019 60.77 62.19 60.77 61.89 1,189,153 +1.28(+2.11%)
Dec 19, 2019 61.09 61.23 59.94 60.61 966,874 -0.63(-1.03%)
Dec 18, 2019 62.14 62.51 60.87 61.24 865,810 -0.57(-0.92%)
Dec 17, 2019 62.69 63.99 61.62 61.81 610,552 -0.61(-0.98%)
Dec 16, 2019 63.66 63.68 62.32 62.42 769,270 -1.09(-1.72%)
Dec 13, 2019 63.15 63.66 62.79 63.51 425,017 +0.41(+0.65%)
Dec 12, 2019 65.39 65.74 63.07 63.10 566,104 -2.74(-4.16%)
Dec 11, 2019 65.03 65.91 64.76 65.84 203,188 +0.72(+1.10%)
Dec 10, 2019 64.92 65.51 64.63 65.12 291,081 +0.02(+0.03%)
Dec 09, 2019 64.45 65.35 64.03 65.10 394,657 +0.58(+0.90%)
Dec 06, 2019 65.12 65.62 64.26 64.52 548,166 -1.32(-2.00%)
Dec 05, 2019 65.24 66.14 65.24 65.84 451,066 +0.68(+1.04%)
Dec 04, 2019 64.38 65.42 64.18 65.16 415,305 +0.91(+1.42%)
Dec 03, 2019 63.94 64.46 63.49 64.25 388,526 +0.01(+0.02%)
Dec 02, 2019 65.21 65.21 64.02 64.24 471,846 -1.14(-1.74%)
Nov 29, 2019 65.72 66.18 65.32 65.38 181,161 -0.70(-1.06%)
Nov 27, 2019 66.38 67.30 65.86 66.08 363,035 -0.32(-0.49%)
Nov 26, 2019 65.74 66.95 65.74 66.40 655,425 +0.47(+0.72%)
Nov 25, 2019 65.52 67.05 65.11 65.93 455,986 +0.49(+0.75%)
Nov 22, 2019 66.23 67.28 65.42 65.44 504,911 -0.71(-1.07%)
Nov 21, 2019 67.61 67.75 65.73 66.15 573,778 -1.55(-2.29%)
Nov 20, 2019 69.39 69.95 67.50 67.70 1,040,323 -1.93(-2.77%)
Nov 19, 2019 70.86 71.19 69.51 69.62 560,505 -0.96(-1.36%)
Nov 18, 2019 69.51 71.25 69.51 70.59 391,011 +1.26(+1.81%)
Nov 15, 2019 69.70 70.22 69.22 69.33 405,069 -0.33(-0.48%)
Nov 14, 2019 68.46 69.99 68.44 69.66 352,693 +0.88(+1.29%)
Nov 13, 2019 68.11 69.07 68.11 68.78 494,549 +0.48(+0.70%)
Nov 12, 2019 68.47 69.03 67.15 68.30 407,308 +0.40(+0.59%)
Nov 11, 2019 66.58 68.18 66.54 67.89 410,566 +1.36(+2.04%)
Nov 08, 2019 66.28 67.46 66.25 66.54 376,572 +0.28(+0.43%)
Nov 07, 2019 67.80 67.80 65.32 66.25 677,527 -1.36(-2.01%)
Nov 06, 2019 66.88 67.86 65.86 67.61 554,965 +0.92(+1.39%)
Nov 05, 2019 68.63 68.90 66.13 66.69 779,992 -1.95(-2.83%)
Nov 04, 2019 71.81 71.81 68.34 68.63 576,619 -3.03(-4.22%)
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.