Skip to main content

Meritage Corp (NY: MTH )

164.01 -2.41 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 51.08 52.88 50.28 51.65 928,638 -0.98(-1.87%)
Apr 29, 2020 50.00 54.18 49.19 52.63 700,260 +5.14(+10.82%)
Apr 28, 2020 46.51 47.79 45.85 47.49 668,062 +3.59(+8.17%)
Apr 27, 2020 42.38 44.50 41.98 43.90 503,794 +2.04(+4.88%)
Apr 24, 2020 40.17 42.65 39.69 41.86 517,794 +2.16(+5.45%)
Apr 23, 2020 38.74 40.37 37.68 39.70 693,926 +1.22(+3.17%)
Apr 22, 2020 39.30 39.54 37.82 38.48 385,856 +0.62(+1.64%)
Apr 21, 2020 36.63 38.20 36.35 37.86 674,517 -0.71(-1.83%)
Apr 20, 2020 39.41 40.85 37.98 38.57 469,136 -2.82(-6.81%)
Apr 17, 2020 40.72 42.22 39.99 41.39 446,048 +2.76(+7.15%)
Apr 16, 2020 38.32 39.57 37.62 38.63 563,014 +0.19(+0.49%)
Apr 15, 2020 39.19 39.58 37.61 38.44 386,724 -3.24(-7.78%)
Apr 14, 2020 42.18 43.22 40.24 41.68 420,888 +1.11(+2.74%)
Apr 13, 2020 45.67 45.67 39.00 40.57 580,209 -5.57(-12.07%)
Apr 09, 2020 46.40 49.82 44.55 46.14 654,366 +1.83(+4.12%)
Apr 08, 2020 40.78 44.53 40.25 44.32 681,650 +4.52(+11.36%)
Apr 07, 2020 41.09 42.33 38.62 39.80 1,019,391 +1.80(+4.73%)
Apr 06, 2020 34.25 38.32 33.72 38.00 778,421 +6.52(+20.73%)
Apr 03, 2020 30.24 32.06 29.72 31.47 929,953 +1.16(+3.82%)
Apr 02, 2020 31.00 31.73 28.44 30.31 687,572 -0.98(-3.14%)
Apr 01, 2020 33.66 34.23 31.15 31.30 614,717 -4.58(-12.76%)
Mar 31, 2020 37.14 37.61 35.20 35.88 609,669 -1.53(-4.10%)
Mar 30, 2020 38.36 38.42 36.23 37.41 505,025 -1.22(-3.15%)
Mar 27, 2020 40.87 42.15 38.58 38.63 518,303 -4.29(-10.00%)
Mar 26, 2020 42.03 43.21 39.71 42.92 750,228 +1.54(+3.73%)
Mar 25, 2020 34.70 42.25 34.43 41.38 734,465 +6.68(+19.26%)
Mar 24, 2020 31.14 34.74 30.51 34.70 832,620 +5.96(+20.76%)
Mar 23, 2020 30.15 30.44 27.58 28.73 713,123 -1.98(-6.43%)
Mar 20, 2020 29.61 32.74 28.59 30.71 1,060,623 +1.71(+5.90%)
Mar 19, 2020 26.30 30.07 25.09 29.00 667,770 +2.18(+8.13%)
Mar 18, 2020 31.06 32.26 24.80 26.82 1,164,382 -6.61(-19.78%)
Mar 17, 2020 35.28 35.62 30.12 33.43 1,377,143 -1.31(-3.76%)
Mar 16, 2020 40.60 40.60 34.39 34.74 969,098 -11.27(-24.50%)
Mar 13, 2020 46.52 46.99 40.43 46.01 943,488 +2.10(+4.79%)
Mar 12, 2020 49.13 49.13 41.73 43.90 1,312,621 -9.17(-17.27%)
Mar 11, 2020 56.63 57.45 52.46 53.07 946,653 -5.28(-9.04%)
Mar 10, 2020 57.71 58.69 54.75 58.35 987,416 +1.99(+3.54%)
Mar 09, 2020 62.69 63.30 56.28 56.35 1,029,208 -9.66(-14.63%)
Mar 06, 2020 65.28 66.52 63.41 66.01 803,456 -1.63(-2.41%)
Mar 05, 2020 67.73 69.05 66.80 67.64 526,810 -1.69(-2.44%)
Mar 04, 2020 67.36 69.40 66.37 69.33 468,022 +3.16(+4.78%)
Mar 03, 2020 64.05 67.15 63.63 66.17 783,841 +2.09(+3.27%)
Mar 02, 2020 62.75 64.17 61.80 64.08 524,076 +1.72(+2.76%)
Feb 28, 2020 62.83 64.39 61.22 62.36 1,221,721 -1.91(-2.97%)
Feb 27, 2020 63.89 66.36 62.50 64.26 665,803 -0.63(-0.97%)
Feb 26, 2020 67.15 67.30 64.87 64.89 393,672 -2.74(-4.05%)
Feb 25, 2020 70.72 70.78 67.38 67.63 469,102 -2.83(-4.02%)
Feb 24, 2020 69.80 71.47 69.80 70.46 356,274 -0.88(-1.24%)
Feb 21, 2020 71.21 72.29 70.99 71.35 558,908 +0.08(+0.11%)
Feb 20, 2020 70.64 71.43 69.47 71.27 321,257 +0.83(+1.17%)
Feb 19, 2020 70.50 71.37 70.19 70.44 448,398 -0.08(-0.11%)
Feb 18, 2020 69.98 71.10 65.73 70.52 483,480 -0.41(-0.58%)
Feb 14, 2020 71.73 71.73 69.80 70.94 429,256 -0.69(-0.96%)
Feb 13, 2020 70.56 71.88 70.56 71.62 230,901 +0.32(+0.45%)
Feb 12, 2020 71.31 71.67 70.79 71.30 410,311 +0.13(+0.18%)
Feb 11, 2020 71.91 71.94 70.77 71.17 434,488 -0.20(-0.28%)
Feb 10, 2020 71.45 71.97 71.32 71.37 462,303 -0.08(-0.11%)
Feb 07, 2020 71.57 72.45 71.24 71.45 303,064 -0.09(-0.12%)
Feb 06, 2020 71.47 72.19 71.42 71.54 402,480 +0.34(+0.48%)
Feb 05, 2020 69.86 72.00 68.86 71.19 610,432 +1.21(+1.73%)
Feb 04, 2020 71.73 72.31 69.98 69.98 828,372 -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.