Skip to main content

Meritage Corp (NY: MTH )

164.72 -1.70 (-1.02%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 81.37 81.37 81.37 195,613 -2.72(-3.24%)
Dec 30, 2020 84.79 85.47 83.82 84.10 195,613 -0.16(-0.19%)
Dec 29, 2020 84.78 85.10 82.88 84.25 232,912 +0.04(+0.05%)
Dec 28, 2020 87.45 87.50 84.14 84.21 295,976 -2.71(-3.12%)
Dec 24, 2020 84.75 87.05 83.61 86.93 155,921 +2.53(+3.00%)
Dec 23, 2020 85.79 85.93 83.20 84.39 352,260 -0.94(-1.11%)
Dec 22, 2020 84.36 85.38 83.28 85.33 368,122 +0.58(+0.68%)
Dec 21, 2020 84.25 85.66 83.04 84.75 594,947 -1.32(-1.53%)
Dec 18, 2020 87.20 88.01 84.89 86.07 1,225,284 -0.65(-0.75%)
Dec 17, 2020 84.13 88.73 84.03 86.72 1,046,948 +3.28(+3.93%)
Dec 16, 2020 84.50 84.50 82.71 83.44 713,601 -0.23(-0.27%)
Dec 15, 2020 84.49 85.28 83.27 83.66 504,379 +0.15(+0.18%)
Dec 14, 2020 85.76 86.68 83.49 83.52 349,141 -1.28(-1.51%)
Dec 11, 2020 84.22 85.36 83.73 84.79 204,468 +0.11(+0.13%)
Dec 10, 2020 83.96 85.54 83.60 84.69 288,643 -0.09(-0.10%)
Dec 09, 2020 87.58 87.81 83.96 84.77 319,777 -1.97(-2.27%)
Dec 08, 2020 88.44 88.78 84.98 86.74 552,928 -2.75(-3.07%)
Dec 07, 2020 86.87 89.83 85.41 89.49 342,348 +2.95(+3.41%)
Dec 04, 2020 88.36 88.43 84.72 86.54 434,381 -1.91(-2.16%)
Dec 03, 2020 84.26 89.11 84.26 88.45 443,522 +4.67(+5.57%)
Dec 02, 2020 87.04 87.04 83.56 83.78 609,497 -3.50(-4.01%)
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.