Meritage Corp (NY: MTH )

98.79 USD +3.43 (+3.60%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 96.06 99.21 96.03 98.79 391,725 +3.43(+3.60%)
Apr 15, 2021 95.60 95.77 94.42 95.36 198,061 +0.55(+0.58%)
Apr 14, 2021 94.84 95.85 93.45 94.81 211,698 +0.67(+0.71%)
Apr 13, 2021 94.75 95.07 92.16 94.14 291,089 -0.73(-0.77%)
Apr 12, 2021 95.12 95.90 93.86 94.87 247,610 -0.25(-0.26%)
Apr 09, 2021 92.14 95.25 91.45 95.12 226,000 +2.71(+2.93%)
Apr 08, 2021 93.74 93.90 91.41 92.41 370,323 -0.97(-1.04%)
Apr 07, 2021 94.67 95.46 92.50 93.38 275,481 -0.89(-0.94%)
Apr 06, 2021 94.52 95.99 93.75 94.27 384,380 +0.15(+0.16%)
Apr 05, 2021 94.43 95.54 93.16 94.12 328,958 -0.18(-0.19%)
Apr 01, 2021 92.91 94.49 92.09 94.30 440,000 +2.38(+2.59%)
Mar 31, 2021 92.55 93.50 91.60 91.92 429,551 -0.16(-0.17%)
Mar 30, 2021 89.23 92.70 88.44 92.08 514,739 +2.22(+2.47%)
Mar 29, 2021 91.87 93.50 89.13 89.86 399,820 -2.78(-3.00%)
Mar 26, 2021 89.97 92.74 88.88 92.64 262,500 +3.66(+4.11%)
Mar 25, 2021 85.19 89.35 84.05 88.98 360,944 +2.68(+3.11%)
Mar 24, 2021 86.71 89.28 86.24 86.30 312,312 +0.53(+0.62%)
Mar 23, 2021 88.57 89.12 85.41 85.77 367,003 -2.90(-3.27%)
Mar 22, 2021 88.58 89.38 86.79 88.67 199,298 +0.81(+0.92%)
Mar 19, 2021 87.13 89.45 85.71 87.86 868,400 +1.18(+1.36%)
Mar 18, 2021 92.89 92.89 86.39 86.68 468,500 -7.28(-7.75%)
Mar 17, 2021 89.35 94.02 88.14 93.96 393,755 +3.90(+4.33%)
Mar 16, 2021 90.56 92.43 89.94 90.06 349,564 -0.35(-0.39%)
Mar 15, 2021 88.86 90.42 88.11 90.41 436,971 +1.15(+1.29%)
Mar 12, 2021 88.29 89.70 86.70 89.26 409,100 -1.24(-1.37%)
Mar 11, 2021 90.99 92.21 89.00 90.50 364,498 +0.21(+0.23%)
Mar 10, 2021 88.55 91.33 87.79 90.29 474,100 +2.64(+3.01%)
Mar 09, 2021 89.43 90.00 87.11 87.65 334,253 -0.50(-0.57%)
Mar 08, 2021 87.43 90.35 87.20 88.15 427,854 +1.12(+1.29%)
Mar 05, 2021 83.67 87.20 80.83 87.03 437,900 +4.64(+5.63%)
Mar 04, 2021 83.13 85.77 79.80 82.39 540,591 -0.75(-0.90%)
Mar 03, 2021 85.51 85.51 82.18 83.14 409,245 -1.98(-2.33%)
Mar 02, 2021 84.72 85.38 82.76 85.12 510,111 +0.45(+0.53%)
Mar 01, 2021 85.29 86.97 84.32 84.67 480,959 +0.36(+0.43%)
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.