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 (%)
Mar 31, 2021 90.94 91.88 90.01 90.32 437,144 -0.16(-0.17%)
Mar 30, 2021 87.68 91.09 86.90 90.48 523,838 +2.18(+2.47%)
Mar 29, 2021 90.27 91.88 87.58 88.30 406,887 -2.73(-3.00%)
Mar 26, 2021 88.41 91.13 87.34 91.03 267,140 +3.60(+4.11%)
Mar 25, 2021 83.71 87.80 82.59 87.43 367,324 +2.63(+3.11%)
Mar 24, 2021 85.20 87.73 84.74 84.80 317,832 +0.52(+0.62%)
Mar 23, 2021 87.03 87.57 83.93 84.28 373,490 -2.85(-3.27%)
Mar 22, 2021 87.04 87.83 85.28 87.13 202,821 +0.80(+0.92%)
Mar 19, 2021 85.62 87.90 84.22 86.33 883,751 +1.16(+1.36%)
Mar 18, 2021 91.28 91.28 84.89 85.17 476,781 -7.15(-7.75%)
Mar 17, 2021 87.80 92.39 86.61 92.33 400,715 +3.83(+4.33%)
Mar 16, 2021 88.99 90.82 88.38 88.50 355,743 -0.34(-0.39%)
Mar 15, 2021 87.32 88.85 86.58 88.84 444,695 +1.13(+1.29%)
Mar 12, 2021 86.76 88.14 85.19 87.71 416,331 -1.22(-1.37%)
Mar 11, 2021 89.41 90.61 87.45 88.93 370,941 +0.21(+0.23%)
Mar 10, 2021 87.01 89.74 86.27 88.72 482,480 +2.59(+3.01%)
Mar 09, 2021 87.88 88.44 85.60 86.13 340,161 -0.49(-0.57%)
Mar 08, 2021 85.91 88.78 85.69 86.62 435,417 +1.10(+1.29%)
Mar 05, 2021 82.22 85.69 79.43 85.52 445,641 +4.56(+5.63%)
Mar 04, 2021 81.69 84.28 78.41 80.96 550,147 -0.74(-0.90%)
Mar 03, 2021 84.02 84.02 80.75 81.70 416,479 -1.95(-2.33%)
Mar 02, 2021 83.25 83.90 81.32 83.64 519,128 +0.44(+0.53%)
Mar 01, 2021 83.81 85.46 82.86 83.20 489,461 +0.35(+0.43%)
Feb 26, 2021 81.81 84.08 80.93 82.85 439,738 +2.12(+2.63%)
Feb 25, 2021 84.28 84.34 80.34 80.72 553,383 -4.40(-5.17%)
Feb 24, 2021 80.71 85.42 78.73 85.13 589,852 +4.25(+5.25%)
Feb 23, 2021 79.69 81.12 78.02 80.88 848,586 +0.23(+0.28%)
Feb 22, 2021 83.15 83.30 80.14 80.65 774,550 -2.45(-2.94%)
Feb 19, 2021 81.94 83.55 81.36 83.10 376,540 +1.72(+2.11%)
Feb 18, 2021 82.94 83.52 81.30 81.38 382,743 -1.09(-1.32%)
Feb 17, 2021 82.06 83.37 80.40 82.47 1,117,284 -0.56(-0.67%)
Feb 16, 2021 85.33 85.33 82.47 83.03 890,583 -2.59(-3.03%)
Feb 12, 2021 85.83 87.28 85.18 85.63 341,736 -1.31(-1.50%)
Feb 11, 2021 87.67 89.86 86.92 86.93 1,016,430 -0.35(-0.41%)
Feb 10, 2021 86.49 88.16 83.98 87.29 476,514 +0.77(+0.89%)
Feb 09, 2021 88.68 89.67 86.31 86.52 338,509 -2.10(-2.37%)
Feb 08, 2021 86.16 88.93 85.78 88.62 429,516 +3.13(+3.67%)
Feb 05, 2021 84.77 86.18 83.37 85.49 485,432 +1.36(+1.61%)
Feb 04, 2021 84.00 85.48 82.55 84.13 348,720 +0.31(+0.38%)
Feb 03, 2021 83.01 84.23 81.92 83.82 505,721 +1.11(+1.34%)
Feb 02, 2021 81.80 82.97 79.22 82.71 684,117 +1.44(+1.78%)
Feb 01, 2021 79.66 81.62 77.63 81.26 597,055 +2.40(+3.04%)
Jan 29, 2021 81.96 82.52 78.64 78.87 818,619 -5.66(-6.70%)
Jan 28, 2021 89.90 91.48 84.22 84.53 1,606,273 -7.16(-7.81%)
Jan 27, 2021 90.53 93.74 89.61 91.69 756,986 -0.68(-0.73%)
Jan 26, 2021 95.18 96.24 89.75 92.37 710,221 -2.04(-2.16%)
Jan 25, 2021 94.32 95.80 91.77 94.41 575,658 +0.78(+0.83%)
Jan 22, 2021 89.44 93.86 87.95 93.63 901,051 +3.37(+3.73%)
Jan 21, 2021 89.53 92.75 89.43 90.26 563,380 +0.75(+0.83%)
Jan 20, 2021 84.32 90.58 83.77 89.52 797,827 +5.81(+6.94%)
Jan 19, 2021 81.73 83.81 81.37 83.71 468,536 +3.11(+3.85%)
Jan 15, 2021 79.93 81.34 79.10 80.61 420,097 +0.02(+0.02%)
Jan 14, 2021 80.51 81.87 79.70 80.59 323,023 +0.20(+0.24%)
Jan 13, 2021 82.39 85.05 80.18 80.39 379,340 -1.19(-1.46%)
Jan 12, 2021 80.76 81.93 79.89 81.58 592,903 +1.17(+1.45%)
Jan 11, 2021 78.01 81.00 77.16 80.41 569,278 +1.64(+2.08%)
Jan 08, 2021 83.52 83.59 78.48 78.77 402,287 -4.22(-5.08%)
Jan 07, 2021 79.83 83.36 79.57 82.98 578,408 +3.52(+4.43%)
Jan 06, 2021 77.78 79.85 76.65 79.47 912,996 +0.58(+0.73%)
Jan 05, 2021 80.08 80.43 78.12 78.89 733,131 -1.79(-2.22%)
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.