Skip to main content

Meritage Corp (NY: MTH )

166.42 +3.68 (+2.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 110.83 111.24 107.77 109.59 383,870 -0.71(-0.64%)
Aug 30, 2021 110.77 111.16 108.75 110.30 266,910 +0.03(+0.03%)
Aug 27, 2021 108.21 111.16 108.18 110.27 294,885 +2.52(+2.33%)
Aug 26, 2021 110.06 110.93 106.89 107.76 227,913 -2.42(-2.19%)
Aug 25, 2021 109.71 111.87 108.43 110.17 268,266 +0.93(+0.85%)
Aug 24, 2021 108.26 111.87 107.17 109.24 250,922 +2.02(+1.88%)
Aug 23, 2021 107.16 107.44 104.42 107.22 184,836 +0.07(+0.06%)
Aug 20, 2021 105.37 107.70 105.37 107.16 208,202 +1.97(+1.88%)
Aug 19, 2021 105.53 106.82 104.22 105.18 264,985 -1.75(-1.64%)
Aug 18, 2021 107.59 109.12 105.96 106.93 304,988 -1.17(-1.08%)
Aug 17, 2021 111.48 112.48 106.79 108.10 306,368 -4.89(-4.33%)
Aug 16, 2021 110.85 113.60 110.34 112.99 183,433 +1.37(+1.22%)
Aug 13, 2021 111.64 111.99 110.11 111.63 144,013 +0.62(+0.56%)
Aug 12, 2021 111.84 112.67 109.45 111.01 250,159 -0.62(-0.55%)
Aug 11, 2021 107.50 111.78 106.58 111.63 257,537 +3.79(+3.52%)
Aug 10, 2021 104.98 109.08 104.51 107.83 349,462 +2.85(+2.71%)
Aug 09, 2021 106.67 107.25 104.69 104.98 409,491 -2.22(-2.07%)
Aug 06, 2021 108.00 108.57 106.19 107.21 395,473 +0.08(+0.07%)
Aug 05, 2021 107.06 108.11 106.52 107.13 236,257 -0.05(-0.05%)
Aug 04, 2021 108.58 109.33 106.40 107.18 341,375 -1.97(-1.80%)
Aug 03, 2021 107.48 109.50 106.45 109.14 467,258 +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.