Skip to main content

Meritage Corp (NY: MTH )

162.11 -1.57 (-0.96%)
Streaming Delayed Price Updated: 12:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 110.84 111.25 107.78 109.60 383,838 -0.71(-0.64%)
Aug 30, 2021 110.78 111.17 108.76 110.31 266,887 +0.03(+0.03%)
Aug 27, 2021 108.22 111.17 108.19 110.28 294,860 +2.52(+2.33%)
Aug 26, 2021 110.06 110.94 106.89 107.77 227,894 -2.42(-2.19%)
Aug 25, 2021 109.72 111.88 108.44 110.18 268,244 +0.93(+0.85%)
Aug 24, 2021 108.27 111.88 107.17 109.25 250,901 +2.02(+1.88%)
Aug 23, 2021 107.17 107.45 104.43 107.23 184,821 +0.07(+0.06%)
Aug 20, 2021 105.38 107.71 105.38 107.17 208,185 +1.98(+1.88%)
Aug 19, 2021 105.54 106.83 104.23 105.19 264,963 -1.75(-1.64%)
Aug 18, 2021 107.60 109.13 105.97 106.94 304,963 -1.17(-1.08%)
Aug 17, 2021 111.49 112.49 106.80 108.11 306,343 -4.89(-4.33%)
Aug 16, 2021 110.86 113.61 110.35 113.00 183,418 +1.36(+1.22%)
Aug 13, 2021 111.65 112.00 110.12 111.64 144,001 +0.62(+0.56%)
Aug 12, 2021 111.85 112.68 109.45 111.02 250,139 -0.62(-0.56%)
Aug 11, 2021 107.51 111.79 106.59 111.64 257,516 +3.79(+3.52%)
Aug 10, 2021 104.99 109.09 104.52 107.84 349,433 +2.85(+2.71%)
Aug 09, 2021 106.67 107.26 104.70 104.99 409,457 -2.22(-2.07%)
Aug 06, 2021 108.01 108.58 106.20 107.22 395,441 +0.08(+0.07%)
Aug 05, 2021 107.07 108.12 106.53 107.14 236,237 -0.05(-0.05%)
Aug 04, 2021 108.59 109.34 106.41 107.19 341,347 -1.97(-1.80%)
Aug 03, 2021 107.49 109.50 106.46 109.15 467,219 +1.88(+1.75%)
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.