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 63.97 64.48 63.48 64.20 607,553 +0.45(+0.71%)
Aug 29, 2019 64.08 64.68 63.16 63.75 443,945 +0.17(+0.26%)
Aug 28, 2019 62.72 63.83 61.89 63.59 407,977 +0.60(+0.95%)
Aug 27, 2019 64.20 64.23 62.67 62.99 536,998 -0.86(-1.35%)
Aug 26, 2019 63.17 64.11 62.87 63.85 499,170 +0.99(+1.58%)
Aug 23, 2019 63.72 64.72 62.76 62.86 725,298 -1.14(-1.78%)
Aug 22, 2019 63.95 64.64 62.89 64.00 621,905 +0.27(+0.42%)
Aug 21, 2019 63.63 63.99 62.84 63.73 481,278 +0.65(+1.03%)
Aug 20, 2019 62.35 63.62 61.99 63.08 546,412 +0.94(+1.52%)
Aug 19, 2019 61.50 62.71 60.88 62.14 608,182 +1.28(+2.10%)
Aug 16, 2019 60.51 61.13 60.34 60.86 675,839 +0.63(+1.04%)
Aug 15, 2019 61.37 61.55 60.22 60.24 368,479 -0.76(-1.24%)
Aug 14, 2019 61.82 62.34 60.34 60.99 578,402 -1.21(-1.94%)
Aug 13, 2019 60.97 62.90 60.97 62.20 611,300 +1.39(+2.28%)
Aug 12, 2019 61.12 61.32 60.55 60.81 330,459 -0.43(-0.71%)
Aug 09, 2019 62.55 62.65 61.24 61.25 391,704 -1.49(-2.38%)
Aug 08, 2019 61.47 63.14 61.46 62.74 927,120 +1.33(+2.16%)
Aug 07, 2019 60.39 61.69 59.71 61.41 1,718,463 +0.59(+0.97%)
Aug 06, 2019 61.37 62.09 60.79 60.82 1,074,665 -0.29(-0.48%)
Aug 05, 2019 62.24 63.11 60.97 61.12 677,727 -1.92(-3.04%)
Aug 02, 2019 63.02 63.59 62.12 63.04 742,802 +0.02(+0.03%)
Aug 01, 2019 61.51 63.40 60.98 63.02 1,279,264 +1.30(+2.10%)
Jul 31, 2019 62.12 62.67 60.99 61.72 755,959 -0.49(-0.79%)
Jul 30, 2019 61.53 62.78 61.49 62.21 964,383 +0.68(+1.10%)
Jul 29, 2019 63.68 63.68 60.92 61.53 920,382 -2.15(-3.38%)
Jul 26, 2019 63.62 65.03 62.38 63.68 806,916 +0.53(+0.84%)
Jul 25, 2019 59.94 63.25 59.94 63.15 1,821,697 +9.71(+18.17%)
Jul 24, 2019 52.14 53.49 52.14 53.45 558,884 +1.19(+2.28%)
Jul 23, 2019 53.43 53.43 51.75 52.26 343,902 -0.90(-1.70%)
Jul 22, 2019 53.57 53.59 53.02 53.16 207,504 -0.21(-0.39%)
Jul 19, 2019 53.87 54.50 53.25 53.37 348,249 -0.53(-0.98%)
Jul 18, 2019 54.08 54.47 53.35 53.90 291,661 -0.03(-0.05%)
Jul 17, 2019 54.84 54.84 53.82 53.93 257,378 -0.57(-1.05%)
Jul 16, 2019 53.41 54.59 53.24 54.50 217,238 +0.89(+1.67%)
Jul 15, 2019 54.34 54.69 53.29 53.60 323,612 -0.65(-1.20%)
Jul 12, 2019 53.10 54.37 53.03 54.25 261,746 +1.44(+2.74%)
Jul 11, 2019 52.78 52.83 51.48 52.81 284,414 +0.21(+0.39%)
Jul 10, 2019 52.42 52.74 51.39 52.60 715,160 +0.85(+1.65%)
Jul 09, 2019 52.51 52.94 51.71 51.75 288,479 -0.77(-1.46%)
Jul 08, 2019 51.83 52.73 51.32 52.51 257,671 +1.19(+2.32%)
Jul 05, 2019 51.82 51.97 51.05 51.32 303,980 -0.73(-1.40%)
Jul 03, 2019 51.73 52.30 51.55 52.05 112,046 +0.29(+0.57%)
Jul 02, 2019 51.15 51.76 50.89 51.76 235,611 +0.63(+1.23%)
Jul 01, 2019 50.77 51.40 50.32 51.13 289,725 +0.68(+1.34%)
Jun 28, 2019 49.86 51.03 49.85 50.45 589,337 +0.53(+1.06%)
Jun 27, 2019 48.76 49.96 48.50 49.92 212,287 +1.56(+3.23%)
Jun 26, 2019 48.37 48.71 47.79 48.36 428,333 -0.11(-0.22%)
Jun 25, 2019 50.33 50.49 48.42 48.46 437,477 -1.35(-2.70%)
Jun 24, 2019 50.13 50.66 49.55 49.81 251,750 -0.09(-0.18%)
Jun 21, 2019 50.74 50.80 49.79 49.90 353,948 -1.21(-2.37%)
Jun 20, 2019 50.93 51.59 50.57 51.11 312,794 +0.69(+1.36%)
Jun 19, 2019 51.20 51.20 49.36 50.42 416,548 -0.90(-1.76%)
Jun 18, 2019 51.70 52.05 50.98 51.32 257,878 -0.04(-0.08%)
Jun 17, 2019 51.79 52.14 50.56 51.36 213,366 -0.40(-0.78%)
Jun 14, 2019 51.26 52.39 51.26 51.76 205,977 +0.37(+0.73%)
Jun 13, 2019 51.04 51.76 50.95 51.39 211,939 +0.58(+1.14%)
Jun 12, 2019 50.70 51.23 50.50 50.81 154,896 +0.13(+0.25%)
Jun 11, 2019 51.26 51.26 49.65 50.68 232,287 -0.32(-0.64%)
Jun 10, 2019 50.96 51.33 50.66 51.01 250,481 -0.04(-0.08%)
Jun 07, 2019 50.73 51.63 50.52 51.05 244,547 +0.81(+1.60%)
Jun 06, 2019 51.37 51.81 49.83 50.24 309,707 -0.88(-1.73%)
Jun 05, 2019 51.20 51.46 50.57 51.13 262,255 +0.20(+0.39%)
Jun 04, 2019 50.47 50.99 49.75 50.93 457,352 +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.