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 (%)
Nov 30, 2020 89.89 89.94 85.62 88.58 456,569 -2.11(-2.33%)
Nov 27, 2020 89.97 90.88 87.87 90.69 182,586 +0.49(+0.54%)
Nov 25, 2020 88.96 91.00 87.96 90.20 364,460 +1.47(+1.66%)
Nov 24, 2020 91.61 91.65 88.39 88.72 360,773 -2.05(-2.26%)
Nov 23, 2020 88.84 91.44 88.84 90.78 262,206 +2.52(+2.85%)
Nov 20, 2020 90.39 91.51 88.19 88.26 382,678 -2.54(-2.80%)
Nov 19, 2020 90.13 91.55 89.39 90.81 493,806 +1.34(+1.49%)
Nov 18, 2020 88.56 91.18 88.08 89.47 470,601 +0.70(+0.79%)
Nov 17, 2020 88.40 90.39 87.15 88.77 458,556 +0.25(+0.28%)
Nov 16, 2020 89.34 89.41 86.46 88.53 469,856 +0.14(+0.16%)
Nov 13, 2020 87.85 90.25 87.09 88.39 334,640 +1.66(+1.91%)
Nov 12, 2020 89.14 90.36 85.58 86.73 470,485 -2.42(-2.71%)
Nov 11, 2020 89.16 89.72 86.71 89.15 458,280 +0.62(+0.70%)
Nov 10, 2020 83.47 90.18 82.35 88.53 680,320 +6.47(+7.88%)
Nov 09, 2020 93.90 94.13 81.92 82.06 871,455 -8.88(-9.77%)
Nov 06, 2020 94.83 94.83 89.90 90.94 385,528 -3.93(-4.14%)
Nov 05, 2020 96.02 97.02 93.98 94.87 248,637 -0.25(-0.26%)
Nov 04, 2020 89.16 96.02 88.32 95.12 610,388 +7.48(+8.53%)
Nov 03, 2020 87.36 88.81 86.35 87.64 398,529 +1.18(+1.36%)
Nov 02, 2020 87.46 89.38 85.20 86.46 572,531 +0.89(+1.04%)
Oct 30, 2020 87.19 88.96 84.05 85.57 424,508 -1.88(-2.15%)
Oct 29, 2020 90.43 91.25 86.50 87.45 309,236 -3.00(-3.31%)
Oct 28, 2020 88.15 92.54 87.10 90.44 440,742 -0.11(-0.12%)
Oct 27, 2020 92.80 93.16 89.97 90.55 440,334 -2.32(-2.50%)
Oct 26, 2020 96.48 96.94 91.64 92.87 657,943 -5.64(-5.73%)
Oct 23, 2020 95.81 98.75 93.54 98.51 619,003 +3.85(+4.07%)
Oct 22, 2020 102.59 102.59 93.96 94.66 1,007,446 -6.83(-6.73%)
Oct 21, 2020 107.32 107.60 99.64 101.49 686,848 -4.93(-4.64%)
Oct 20, 2020 108.48 109.53 106.21 106.42 364,931 -1.69(-1.56%)
Oct 19, 2020 110.15 111.08 107.53 108.11 225,850 -1.54(-1.41%)
Oct 16, 2020 113.48 114.54 109.53 109.65 273,472 -3.32(-2.94%)
Oct 15, 2020 109.21 113.74 108.74 112.97 213,620 +1.92(+1.73%)
Oct 14, 2020 112.02 112.55 109.46 111.06 207,057 -0.21(-0.19%)
Oct 13, 2020 110.97 112.13 105.19 111.26 398,059 -1.72(-1.52%)
Oct 12, 2020 111.52 113.48 110.27 112.98 233,537 +2.23(+2.01%)
Oct 09, 2020 111.62 112.39 109.43 110.75 360,389 +1.06(+0.97%)
Oct 08, 2020 106.77 111.17 106.75 109.69 363,168 +2.37(+2.21%)
Oct 07, 2020 110.53 111.33 105.33 107.32 433,181 -0.63(-0.58%)
Oct 06, 2020 112.25 113.14 107.10 107.95 411,434 -3.15(-2.84%)
Oct 05, 2020 114.04 115.02 109.10 111.11 439,489 -1.90(-1.68%)
Oct 02, 2020 108.80 114.28 108.52 113.00 314,793 +1.59(+1.43%)
Oct 01, 2020 110.30 111.95 108.48 111.41 397,888 +2.95(+2.72%)
Sep 30, 2020 104.78 110.03 104.78 108.46 661,831 +3.69(+3.53%)
Sep 29, 2020 106.09 107.20 104.44 104.77 302,467 -1.32(-1.24%)
Sep 28, 2020 102.50 106.54 102.19 106.09 413,113 +5.87(+5.85%)
Sep 25, 2020 100.01 102.11 99.32 100.22 261,259 -0.30(-0.30%)
Sep 24, 2020 99.65 102.26 97.75 100.52 277,369 +0.71(+0.71%)
Sep 23, 2020 105.53 106.88 99.67 99.82 498,364 -5.61(-5.32%)
Sep 22, 2020 100.11 105.81 99.53 105.43 436,046 +5.47(+5.47%)
Sep 21, 2020 98.66 100.35 95.31 99.95 377,553 +0.71(+0.71%)
Sep 18, 2020 100.81 101.50 97.15 99.25 806,576 -0.74(-0.74%)
Sep 17, 2020 99.81 101.31 97.32 99.98 348,858 -1.71(-1.68%)
Sep 16, 2020 100.34 103.16 99.31 101.69 390,514 +2.61(+2.64%)
Sep 15, 2020 98.28 100.90 97.70 99.08 483,666 +0.78(+0.79%)
Sep 14, 2020 98.90 100.03 96.86 98.30 289,910 +0.54(+0.55%)
Sep 11, 2020 97.38 99.29 96.65 97.76 315,302 +1.09(+1.13%)
Sep 10, 2020 97.78 99.22 96.19 96.67 410,251 -0.50(-0.52%)
Sep 09, 2020 93.75 97.71 93.44 97.17 344,159 +4.31(+4.65%)
Sep 08, 2020 89.97 93.84 89.22 92.86 417,252 +1.19(+1.30%)
Sep 04, 2020 93.98 95.24 87.80 91.67 414,941 -1.47(-1.58%)
Sep 03, 2020 98.30 98.30 92.19 93.15 351,897 -4.59(-4.69%)
Sep 02, 2020 99.69 99.69 95.62 97.73 303,384 -1.31(-1.32%)
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.