Meritage Corp (NY: MTH )

95.36 USD +0.55 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 83.26 85.57 82.36 84.31 432,100 +2.16(+2.63%)
Feb 25, 2021 85.77 85.83 81.76 82.15 543,771 -4.48(-5.17%)
Feb 24, 2021 82.14 86.93 80.12 86.63 579,606 +4.32(+5.25%)
Feb 23, 2021 81.10 82.55 79.40 82.31 833,846 +0.23(+0.28%)
Feb 22, 2021 84.62 84.77 81.56 82.08 761,096 -2.49(-2.94%)
Feb 19, 2021 83.39 85.02 82.80 84.57 370,000 +1.75(+2.11%)
Feb 18, 2021 84.41 85.00 82.74 82.82 376,095 -1.11(-1.32%)
Feb 17, 2021 83.51 84.84 81.82 83.93 1,097,877 -0.57(-0.67%)
Feb 16, 2021 86.84 86.84 83.93 84.50 875,114 -2.64(-3.03%)
Feb 12, 2021 87.35 88.82 86.69 87.14 335,800 -1.33(-1.50%)
Feb 11, 2021 89.22 91.45 88.46 88.47 998,775 -0.36(-0.41%)
Feb 10, 2021 88.02 89.72 85.46 88.83 468,237 +0.78(+0.89%)
Feb 09, 2021 90.25 91.26 87.84 88.05 332,629 -2.14(-2.37%)
Feb 08, 2021 87.68 90.50 87.30 90.19 422,056 +3.19(+3.67%)
Feb 05, 2021 86.27 87.70 84.84 87.00 477,000 +1.38(+1.61%)
Feb 04, 2021 85.49 86.99 84.01 85.62 342,663 +0.32(+0.38%)
Feb 03, 2021 84.48 85.72 83.37 85.30 496,937 +1.13(+1.34%)
Feb 02, 2021 83.25 84.44 80.62 84.17 672,234 +1.47(+1.78%)
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.