Skip to main content

Meritage Corp (NY: MTH )

162.87 -1.14 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 51.07 52.87 50.28 51.64 928,716 -0.98(-1.87%)
Apr 29, 2020 49.99 54.18 49.19 52.63 700,319 +5.14(+10.82%)
Apr 28, 2020 46.50 47.78 45.85 47.49 668,118 +3.59(+8.17%)
Apr 27, 2020 42.38 44.50 41.97 43.90 503,836 +2.04(+4.88%)
Apr 24, 2020 40.17 42.64 39.69 41.86 517,837 +2.16(+5.45%)
Apr 23, 2020 38.73 40.36 37.68 39.69 693,984 +1.22(+3.17%)
Apr 22, 2020 39.29 39.54 37.82 38.48 385,888 +0.62(+1.64%)
Apr 21, 2020 36.63 38.20 36.34 37.86 674,573 -0.71(-1.83%)
Apr 20, 2020 39.41 40.84 37.98 38.56 469,175 -2.82(-6.81%)
Apr 17, 2020 40.72 42.22 39.99 41.38 446,085 +2.76(+7.15%)
Apr 16, 2020 38.32 39.57 37.62 38.62 563,061 +0.19(+0.49%)
Apr 15, 2020 39.18 39.58 37.60 38.44 386,756 -3.24(-7.78%)
Apr 14, 2020 42.18 43.21 40.24 41.68 420,923 +1.11(+2.74%)
Apr 13, 2020 45.67 45.67 39.00 40.57 580,257 -5.57(-12.07%)
Apr 09, 2020 46.40 49.82 44.55 46.14 654,421 +1.83(+4.12%)
Apr 08, 2020 40.78 44.53 40.25 44.31 681,707 +4.52(+11.36%)
Apr 07, 2020 41.09 42.33 38.61 39.79 1,019,476 +1.80(+4.73%)
Apr 06, 2020 34.25 38.32 33.72 38.00 778,486 +6.52(+20.73%)
Apr 03, 2020 30.23 32.06 29.72 31.47 930,031 +1.16(+3.82%)
Apr 02, 2020 31.00 31.73 28.43 30.31 687,629 -0.98(-3.14%)
Apr 01, 2020 33.65 34.23 31.15 31.29 614,769 -4.58(-12.76%)
Mar 31, 2020 37.14 37.60 35.19 35.87 609,720 -1.53(-4.10%)
Mar 30, 2020 38.36 38.42 36.23 37.41 505,067 -1.22(-3.15%)
Mar 27, 2020 40.86 42.15 38.57 38.62 518,346 -4.29(-10.00%)
Mar 26, 2020 42.02 43.20 39.71 42.92 750,291 +1.54(+3.73%)
Mar 25, 2020 34.69 42.25 34.43 41.38 734,526 +6.68(+19.26%)
Mar 24, 2020 31.14 34.73 30.51 34.69 832,689 +5.96(+20.76%)
Mar 23, 2020 30.14 30.44 27.58 28.73 713,182 -1.97(-6.43%)
Mar 20, 2020 29.60 32.74 28.59 30.70 1,060,712 +1.71(+5.90%)
Mar 19, 2020 26.29 30.07 25.08 29.00 667,826 +2.18(+8.14%)
Mar 18, 2020 31.06 32.26 24.80 26.81 1,164,480 -6.61(-19.78%)
Mar 17, 2020 35.27 35.62 30.12 33.43 1,377,258 -1.31(-3.76%)
Mar 16, 2020 40.60 40.60 34.39 34.73 969,179 -11.27(-24.50%)
Mar 13, 2020 46.51 46.99 40.42 46.00 943,567 +2.10(+4.79%)
Mar 12, 2020 49.13 49.13 41.72 43.90 1,312,731 -9.17(-17.27%)
Mar 11, 2020 56.62 57.45 52.46 53.07 946,732 -5.28(-9.04%)
Mar 10, 2020 57.70 58.69 54.75 58.34 987,499 +1.99(+3.54%)
Mar 09, 2020 62.69 63.30 56.27 56.35 1,029,294 -9.66(-14.63%)
Mar 06, 2020 65.27 66.52 63.40 66.01 803,523 -1.63(-2.41%)
Mar 05, 2020 67.73 69.04 66.79 67.64 526,854 -1.69(-2.44%)
Mar 04, 2020 67.35 69.40 66.37 69.33 468,061 +3.16(+4.78%)
Mar 03, 2020 64.04 67.15 63.62 66.16 783,907 +2.09(+3.27%)
Mar 02, 2020 62.75 64.16 61.79 64.07 524,120 +1.72(+2.76%)
Feb 28, 2020 62.82 64.39 61.21 62.35 1,221,823 -1.91(-2.97%)
Feb 27, 2020 63.89 66.35 62.49 64.26 665,858 -0.63(-0.97%)
Feb 26, 2020 67.15 67.29 64.87 64.89 393,705 -2.74(-4.05%)
Feb 25, 2020 70.71 70.77 67.37 67.63 469,141 -2.83(-4.02%)
Feb 24, 2020 69.79 71.46 69.79 70.46 356,304 -0.88(-1.24%)
Feb 21, 2020 71.21 72.29 70.98 71.34 558,955 +0.08(+0.11%)
Feb 20, 2020 70.64 71.42 69.47 71.26 321,284 +0.83(+1.17%)
Feb 19, 2020 70.50 71.36 70.19 70.44 448,436 -0.08(-0.11%)
Feb 18, 2020 69.98 71.10 65.72 70.52 483,520 -0.41(-0.58%)
Feb 14, 2020 71.73 71.73 69.79 70.93 429,292 -0.69(-0.96%)
Feb 13, 2020 70.56 71.87 70.56 71.62 230,921 +0.32(+0.45%)
Feb 12, 2020 71.30 71.67 70.78 71.29 410,345 +0.13(+0.18%)
Feb 11, 2020 71.90 71.93 70.76 71.17 434,524 -0.20(-0.28%)
Feb 10, 2020 71.44 71.96 71.32 71.36 462,342 -0.08(-0.11%)
Feb 07, 2020 71.57 72.44 71.23 71.44 303,089 -0.09(-0.12%)
Feb 06, 2020 71.46 72.19 71.41 71.53 402,513 +0.34(+0.48%)
Feb 05, 2020 69.86 71.99 68.86 71.19 610,483 +1.21(+1.73%)
Feb 04, 2020 71.73 72.30 69.98 69.98 828,441 -1.05(-1.48%)
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.