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 (%)
Nov 30, 2022 82.62 84.92 80.84 84.91 283,801 +1.72(+2.07%)
Nov 29, 2022 82.64 83.92 82.14 83.19 212,359 -0.27(-0.32%)
Nov 28, 2022 84.13 85.17 82.72 83.45 236,942 -1.08(-1.28%)
Nov 25, 2022 83.85 84.91 83.85 84.54 96,242 +0.26(+0.30%)
Nov 23, 2022 82.00 84.58 81.52 84.28 224,901 +2.12(+2.58%)
Nov 22, 2022 80.58 82.18 80.26 82.16 213,741 +2.52(+3.16%)
Nov 21, 2022 79.82 80.20 78.86 79.64 183,676 -0.28(-0.34%)
Nov 18, 2022 81.58 81.58 79.55 79.92 236,040 -0.27(-0.33%)
Nov 17, 2022 79.53 80.30 78.54 80.18 188,928 -1.64(-2.01%)
Nov 16, 2022 81.86 82.56 80.99 81.82 263,391 -0.08(-0.10%)
Nov 15, 2022 82.92 83.55 80.88 81.90 243,254 +1.66(+2.07%)
Nov 14, 2022 82.05 82.25 80.19 80.24 371,887 -2.04(-2.48%)
Nov 11, 2022 81.59 83.39 80.99 82.29 380,893 +1.08(+1.33%)
Nov 10, 2022 78.23 84.30 77.20 81.20 646,421 +8.73(+12.04%)
Nov 09, 2022 71.51 75.29 71.35 72.48 255,515 +0.10(+0.14%)
Nov 08, 2022 72.50 73.46 71.25 72.38 270,720 +0.04(+0.05%)
Nov 07, 2022 73.05 73.37 70.20 72.34 268,469 -0.24(-0.32%)
Nov 04, 2022 71.76 73.89 70.64 72.58 201,026 +1.90(+2.68%)
Nov 03, 2022 71.23 72.06 69.81 70.68 212,728 -2.11(-2.90%)
Nov 02, 2022 75.43 72.68 72.79 372,646 -2.65(-3.52%)
Nov 01, 2022 77.11 77.35 74.61 75.45 247,241 +0.61(+0.81%)
Oct 31, 2022 73.95 75.48 72.86 74.84 300,031 -0.58(-0.77%)
Oct 28, 2022 72.71 75.67 71.76 75.42 413,414 +2.51(+3.44%)
Oct 27, 2022 71.99 76.30 70.20 72.91 773,915 +1.64(+2.30%)
Oct 26, 2022 71.28 72.80 71.04 71.27 418,519 -0.51(-0.71%)
Oct 25, 2022 68.02 72.59 68.02 71.78 357,434 +3.79(+5.58%)
Oct 24, 2022 68.08 68.85 66.89 67.99 391,737 +0.20(+0.29%)
Oct 21, 2022 65.13 67.89 64.27 67.79 537,017 +2.67(+4.10%)
Oct 20, 2022 65.76 66.98 64.53 65.12 425,219 -0.48(-0.73%)
Oct 19, 2022 69.37 69.43 64.80 65.60 482,610 -4.70(-6.68%)
Oct 18, 2022 70.10 71.06 68.89 70.30 460,842 +1.94(+2.83%)
Oct 17, 2022 67.07 68.64 67.01 68.36 570,407 +2.86(+4.37%)
Oct 14, 2022 70.02 70.52 65.27 65.50 450,636 -3.99(-5.74%)
Oct 13, 2022 67.80 70.00 65.10 69.49 616,946 -0.18(-0.25%)
Oct 12, 2022 71.04 71.04 69.02 69.67 443,860 -1.80(-2.52%)
Oct 11, 2022 71.41 73.06 70.54 71.47 450,491 -0.39(-0.55%)
Oct 10, 2022 72.75 72.84 71.30 71.86 333,051 -1.04(-1.43%)
Oct 07, 2022 74.72 74.72 72.47 72.90 323,335 -2.78(-3.67%)
Oct 06, 2022 74.22 76.02 74.22 75.68 251,543 +1.09(+1.46%)
Oct 05, 2022 74.52 75.12 73.29 74.59 241,747 -1.10(-1.45%)
Oct 04, 2022 73.25 75.83 73.25 75.69 663,461 +3.98(+5.55%)
Oct 03, 2022 70.49 72.34 69.54 71.71 523,638 +2.66(+3.86%)
Sep 30, 2022 70.19 70.54 68.94 69.05 366,633 -1.14(-1.62%)
Sep 29, 2022 71.75 71.75 69.98 70.19 348,670 -3.06(-4.17%)
Sep 28, 2022 70.55 74.90 70.51 73.25 638,686 +3.19(+4.56%)
Sep 27, 2022 70.33 71.03 68.90 70.05 423,995 +0.47(+0.68%)
Sep 26, 2022 72.03 72.49 69.44 69.58 457,898 -2.49(-3.45%)
Sep 23, 2022 70.08 72.13 69.96 72.07 387,645 +1.16(+1.64%)
Sep 22, 2022 72.12 72.44 70.70 70.91 325,192 -1.82(-2.50%)
Sep 21, 2022 74.40 75.81 72.63 72.72 351,963 -1.10(-1.49%)
Sep 20, 2022 73.60 74.75 72.74 73.83 305,215 -0.90(-1.21%)
Sep 19, 2022 73.75 75.02 73.10 74.73 479,081 +1.74(+2.38%)
Sep 16, 2022 71.05 73.06 70.75 72.99 468,140 +1.83(+2.57%)
Sep 15, 2022 71.26 72.24 70.45 71.16 461,673 -0.10(-0.14%)
Sep 14, 2022 72.84 73.24 70.47 71.26 355,344 -1.40(-1.92%)
Sep 13, 2022 76.35 76.35 72.53 72.66 284,165 -6.43(-8.13%)
Sep 12, 2022 78.02 79.89 77.94 79.08 255,292 +1.63(+2.11%)
Sep 09, 2022 75.35 77.56 75.12 77.45 265,900 +2.42(+3.22%)
Sep 08, 2022 74.41 75.20 73.33 75.03 257,185 -0.15(-0.20%)
Sep 07, 2022 74.26 75.28 73.74 75.18 250,078 +1.17(+1.58%)
Sep 06, 2022 75.88 76.11 73.70 74.01 347,349 -1.82(-2.40%)
Sep 02, 2022 76.65 77.67 75.08 75.83 220,732 -0.23(-0.30%)
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.