Skip to main content

Meritage Corp (NY: MTH )

164.52 -1.90 (-1.14%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 82.61 84.92 80.83 84.90 283,825 +1.72(+2.07%)
Nov 29, 2022 82.63 83.91 82.13 83.18 212,377 -0.27(-0.32%)
Nov 28, 2022 84.13 85.17 82.71 83.45 236,962 -1.08(-1.28%)
Nov 25, 2022 83.84 84.90 83.84 84.53 96,250 +0.26(+0.30%)
Nov 23, 2022 81.99 84.58 81.51 84.27 224,920 +2.12(+2.58%)
Nov 22, 2022 80.57 82.17 80.25 82.15 213,759 +2.52(+3.16%)
Nov 21, 2022 79.81 80.20 78.85 79.64 183,691 -0.28(-0.34%)
Nov 18, 2022 81.57 81.57 79.55 79.91 236,059 -0.27(-0.33%)
Nov 17, 2022 79.53 80.29 78.53 80.18 188,944 -1.64(-2.01%)
Nov 16, 2022 81.86 82.55 80.98 81.82 263,413 -0.08(-0.10%)
Nov 15, 2022 82.92 83.55 80.87 81.90 243,274 +1.66(+2.07%)
Nov 14, 2022 82.04 82.24 80.19 80.23 371,918 -2.04(-2.48%)
Nov 11, 2022 81.58 83.38 80.98 82.28 380,925 +1.08(+1.33%)
Nov 10, 2022 78.22 84.29 77.19 81.20 646,475 +8.72(+12.04%)
Nov 09, 2022 71.50 75.28 71.34 72.47 255,536 +0.10(+0.14%)
Nov 08, 2022 72.49 73.46 71.24 72.37 270,743 +0.04(+0.05%)
Nov 07, 2022 73.04 73.37 70.19 72.34 268,491 -0.24(-0.32%)
Nov 04, 2022 71.76 73.89 70.63 72.57 201,043 +1.90(+2.68%)
Nov 03, 2022 71.22 72.05 69.80 70.67 212,745 -2.11(-2.90%)
Nov 02, 2022 75.42 72.67 72.79 372,677 -2.65(-3.52%)
Nov 01, 2022 77.10 77.34 74.60 75.44 247,262 +0.61(+0.81%)
Oct 31, 2022 73.95 75.47 72.85 74.83 300,056 -0.58(-0.77%)
Oct 28, 2022 72.71 75.67 71.76 75.41 413,448 +2.51(+3.44%)
Oct 27, 2022 71.98 76.29 70.19 72.91 773,979 +1.64(+2.30%)
Oct 26, 2022 71.27 72.79 71.04 71.26 418,554 -0.51(-0.71%)
Oct 25, 2022 68.01 72.58 68.01 71.78 357,464 +3.79(+5.58%)
Oct 24, 2022 68.07 68.85 66.88 67.98 391,770 +0.20(+0.29%)
Oct 21, 2022 65.12 67.88 64.26 67.79 537,062 +2.67(+4.10%)
Oct 20, 2022 65.75 66.98 64.52 65.11 425,254 -0.48(-0.73%)
Oct 19, 2022 69.37 69.43 64.80 65.59 482,650 -4.70(-6.68%)
Oct 18, 2022 70.09 71.06 68.89 70.29 460,880 +1.94(+2.83%)
Oct 17, 2022 67.07 68.63 67.00 68.36 570,454 +2.86(+4.37%)
Oct 14, 2022 70.02 70.51 65.27 65.50 450,674 -3.99(-5.74%)
Oct 13, 2022 67.80 69.99 65.10 69.49 616,998 -0.18(-0.25%)
Oct 12, 2022 71.04 71.04 69.01 69.66 443,897 -1.80(-2.52%)
Oct 11, 2022 71.40 73.05 70.54 71.46 450,528 -0.39(-0.55%)
Oct 10, 2022 72.75 72.84 71.30 71.85 333,079 -1.04(-1.43%)
Oct 07, 2022 74.71 74.71 72.46 72.90 323,362 -2.78(-3.67%)
Oct 06, 2022 74.21 76.01 74.21 75.68 251,564 +1.09(+1.46%)
Oct 05, 2022 74.52 75.12 73.28 74.59 241,767 -1.10(-1.45%)
Oct 04, 2022 73.25 75.82 73.25 75.69 663,517 +3.98(+5.55%)
Oct 03, 2022 70.49 72.34 69.53 71.71 523,682 +2.66(+3.86%)
Sep 30, 2022 70.18 70.54 68.94 69.04 366,664 -1.14(-1.62%)
Sep 29, 2022 71.75 71.75 69.98 70.18 348,699 -3.06(-4.17%)
Sep 28, 2022 70.55 74.89 70.51 73.24 638,739 +3.19(+4.56%)
Sep 27, 2022 70.32 71.03 68.90 70.05 424,030 +0.47(+0.68%)
Sep 26, 2022 72.02 72.48 69.44 69.57 457,937 -2.49(-3.45%)
Sep 23, 2022 70.08 72.13 69.96 72.06 387,677 +1.16(+1.64%)
Sep 22, 2022 72.11 72.43 70.69 70.90 325,219 -1.82(-2.50%)
Sep 21, 2022 74.40 75.80 72.62 72.72 351,993 -1.10(-1.49%)
Sep 20, 2022 73.59 74.74 72.74 73.82 305,241 -0.90(-1.21%)
Sep 19, 2022 73.74 75.02 73.09 74.72 479,121 +1.74(+2.38%)
Sep 16, 2022 71.05 73.05 70.74 72.98 468,179 +1.83(+2.57%)
Sep 15, 2022 71.25 72.24 70.45 71.16 461,712 -0.10(-0.14%)
Sep 14, 2022 72.84 73.23 70.47 71.25 355,374 -1.40(-1.92%)
Sep 13, 2022 76.34 76.34 72.52 72.65 284,188 -6.43(-8.13%)
Sep 12, 2022 78.01 79.88 77.94 79.08 255,313 +1.63(+2.11%)
Sep 09, 2022 75.34 77.56 75.12 77.44 265,923 +2.42(+3.22%)
Sep 08, 2022 74.41 75.19 73.33 75.03 257,206 -0.15(-0.20%)
Sep 07, 2022 74.25 75.27 73.73 75.17 250,099 +1.17(+1.58%)
Sep 06, 2022 75.87 76.11 73.70 74.01 347,378 -1.82(-2.40%)
Sep 02, 2022 76.64 77.66 75.07 75.82 220,750 -0.23(-0.30%)
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.