Skip to main content

Meritage Corp (NY: MTH )

162.74 -4.14 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 63.96 64.47 63.47 64.20 607,604 +0.45(+0.71%)
Aug 29, 2019 64.07 64.68 63.16 63.75 443,982 +0.17(+0.26%)
Aug 28, 2019 62.72 63.83 61.88 63.58 408,011 +0.60(+0.95%)
Aug 27, 2019 64.20 64.23 62.67 62.98 537,043 -0.86(-1.35%)
Aug 26, 2019 63.17 64.10 62.87 63.85 499,212 +0.99(+1.58%)
Aug 23, 2019 63.72 64.71 62.76 62.85 725,359 -1.14(-1.78%)
Aug 22, 2019 63.94 64.64 62.88 63.99 621,957 +0.27(+0.42%)
Aug 21, 2019 63.62 63.98 62.83 63.73 481,318 +0.65(+1.03%)
Aug 20, 2019 62.34 63.61 61.99 63.08 546,458 +0.94(+1.52%)
Aug 19, 2019 61.50 62.71 60.88 62.14 608,233 +1.28(+2.10%)
Aug 16, 2019 60.51 61.12 60.34 60.86 675,896 +0.63(+1.04%)
Aug 15, 2019 61.36 61.55 60.21 60.23 368,510 -0.76(-1.24%)
Aug 14, 2019 61.81 62.34 60.34 60.99 578,450 -1.21(-1.94%)
Aug 13, 2019 60.97 62.89 60.97 62.20 611,351 +1.39(+2.28%)
Aug 12, 2019 61.11 61.31 60.54 60.81 330,486 -0.43(-0.71%)
Aug 09, 2019 62.55 62.65 61.23 61.24 391,736 -1.49(-2.38%)
Aug 08, 2019 61.47 63.14 61.46 62.74 927,197 +1.33(+2.16%)
Aug 07, 2019 60.39 61.69 59.71 61.41 1,718,606 +0.59(+0.97%)
Aug 06, 2019 61.36 62.09 60.78 60.82 1,074,755 -0.29(-0.48%)
Aug 05, 2019 62.23 63.11 60.97 61.11 677,784 -1.92(-3.04%)
Aug 02, 2019 63.01 63.58 62.12 63.03 742,864 +0.02(+0.03%)
Aug 01, 2019 61.51 63.39 60.98 63.01 1,279,371 +1.30(+2.10%)
Jul 31, 2019 62.12 62.67 60.99 61.71 756,022 -0.49(-0.79%)
Jul 30, 2019 61.53 62.77 61.49 62.21 964,464 +0.68(+1.10%)
Jul 29, 2019 63.68 63.68 60.92 61.53 920,459 -2.15(-3.38%)
Jul 26, 2019 63.61 65.03 62.37 63.68 806,983 +0.53(+0.84%)
Jul 25, 2019 59.94 63.25 59.94 63.15 1,821,849 +9.71(+18.16%)
Jul 24, 2019 52.13 53.49 52.13 53.44 558,930 +1.19(+2.28%)
Jul 23, 2019 53.42 53.42 51.74 52.25 343,931 -0.90(-1.70%)
Jul 22, 2019 53.57 53.59 53.02 53.16 207,521 -0.21(-0.39%)
Jul 19, 2019 53.86 54.49 53.25 53.36 348,278 -0.53(-0.98%)
Jul 18, 2019 54.08 54.46 53.34 53.89 291,685 -0.03(-0.05%)
Jul 17, 2019 54.84 54.84 53.81 53.92 257,400 -0.57(-1.05%)
Jul 16, 2019 53.40 54.59 53.24 54.49 217,256 +0.89(+1.67%)
Jul 15, 2019 54.33 54.69 53.28 53.60 323,639 -0.65(-1.20%)
Jul 12, 2019 53.10 54.36 53.03 54.25 261,768 +1.44(+2.74%)
Jul 11, 2019 52.77 52.82 51.48 52.80 284,438 +0.21(+0.39%)
Jul 10, 2019 52.42 52.73 51.39 52.60 715,220 +0.85(+1.65%)
Jul 09, 2019 52.51 52.94 51.70 51.74 288,503 -0.77(-1.46%)
Jul 08, 2019 51.83 52.72 51.32 52.51 257,693 +1.19(+2.32%)
Jul 05, 2019 51.82 51.97 51.05 51.32 304,005 -0.73(-1.40%)
Jul 03, 2019 51.72 52.29 51.55 52.05 112,055 +0.29(+0.57%)
Jul 02, 2019 51.14 51.75 50.89 51.75 235,631 +0.63(+1.23%)
Jul 01, 2019 50.77 51.40 50.32 51.12 289,749 +0.68(+1.34%)
Jun 28, 2019 49.85 51.02 49.84 50.44 589,386 +0.53(+1.06%)
Jun 27, 2019 48.75 49.95 48.50 49.91 212,305 +1.56(+3.23%)
Jun 26, 2019 48.37 48.70 47.78 48.35 428,369 -0.11(-0.22%)
Jun 25, 2019 50.33 50.48 48.42 48.46 437,513 -1.35(-2.70%)
Jun 24, 2019 50.13 50.66 49.55 49.81 251,771 -0.09(-0.18%)
Jun 21, 2019 50.74 50.79 49.79 49.89 353,977 -1.21(-2.36%)
Jun 20, 2019 50.93 51.58 50.56 51.10 312,820 +0.69(+1.36%)
Jun 19, 2019 51.19 51.19 49.35 50.41 416,583 -0.90(-1.76%)
Jun 18, 2019 51.69 52.04 50.97 51.32 257,899 -0.04(-0.08%)
Jun 17, 2019 51.79 52.13 50.55 51.36 213,384 -0.40(-0.78%)
Jun 14, 2019 51.26 52.39 51.26 51.76 205,995 +0.37(+0.73%)
Jun 13, 2019 51.03 51.76 50.95 51.39 211,957 +0.58(+1.14%)
Jun 12, 2019 50.70 51.23 50.49 50.81 154,909 +0.13(+0.25%)
Jun 11, 2019 51.26 51.26 49.65 50.68 232,307 -0.32(-0.64%)
Jun 10, 2019 50.95 51.33 50.66 51.00 250,502 -0.04(-0.08%)
Jun 07, 2019 50.73 51.62 50.51 51.04 244,568 +0.81(+1.60%)
Jun 06, 2019 51.37 51.81 49.83 50.24 309,733 -0.88(-1.73%)
Jun 05, 2019 51.20 51.46 50.56 51.12 262,277 +0.20(+0.39%)
Jun 04, 2019 50.46 50.98 49.75 50.93 457,390 +0.76(+1.51%)
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.