Meritage Corp (NY: MTH )

110.00 +0.53 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2023 109.83 110.96 108.98 110.00 469,065 +0.53(+0.48%)
Mar 17, 2023 109.57 110.30 108.12 109.47 1,169,281 -0.12(-0.11%)
Mar 16, 2023 105.80 110.51 104.87 109.59 594,467 +3.09(+2.90%)
Mar 15, 2023 105.58 107.62 103.61 106.50 676,379 +0.23(+0.22%)
Mar 14, 2023 106.09 107.92 105.26 106.27 410,067 +2.17(+2.08%)
Mar 13, 2023 104.42 108.35 103.84 104.10 571,786 -2.12(-1.99%)
Mar 10, 2023 110.66 110.66 104.66 106.22 516,150 -2.61(-2.40%)
Mar 09, 2023 110.21 112.17 108.80 108.83 311,633 -1.32(-1.19%)
Mar 08, 2023 108.23 110.16 106.72 110.14 265,179 +2.86(+2.67%)
Mar 07, 2023 109.72 110.02 107.25 107.28 302,895 -1.70(-1.56%)
Mar 06, 2023 111.97 111.97 108.57 108.98 570,013 -0.72(-0.65%)
Mar 03, 2023 108.64 110.72 106.95 109.69 346,837 +2.66(+2.49%)
Mar 02, 2023 106.67 107.32 104.89 107.03 423,579 -0.93(-0.86%)
Mar 01, 2023 108.24 109.75 107.36 107.96 398,905 -0.99(-0.91%)
Feb 28, 2023 107.83 109.69 107.83 108.95 357,020 +0.75(+0.69%)
Feb 27, 2023 108.88 109.21 106.83 108.20 316,007 +0.88(+0.82%)
Feb 24, 2023 105.52 107.78 104.49 107.32 404,729 -1.09(-1.00%)
Feb 23, 2023 107.72 108.98 106.27 108.41 280,027 +1.34(+1.25%)
Feb 22, 2023 107.44 107.89 105.60 107.07 663,866 +0.36(+0.34%)
Feb 21, 2023 105.80 108.49 105.80 106.71 577,582 -2.04(-1.87%)
Feb 17, 2023 109.92 110.15 105.01 108.75 546,911 -1.74(-1.58%)
Feb 16, 2023 110.40 111.75 109.64 110.49 385,339 -2.37(-2.10%)
Feb 15, 2023 112.54 114.51 112.18 112.87 343,556 -1.34(-1.17%)
Feb 14, 2023 113.86 115.23 112.27 114.20 349,954 -1.07(-0.93%)
Feb 13, 2023 112.03 115.42 111.42 115.27 338,323 +2.92(+2.60%)
Feb 10, 2023 111.03 113.36 111.03 112.35 439,901 +0.86(+0.77%)
Feb 09, 2023 111.85 112.92 110.79 111.49 555,564 +1.07(+0.97%)
Feb 08, 2023 112.59 113.03 109.22 110.42 302,104 -3.29(-2.89%)
Feb 07, 2023 110.14 114.32 109.41 113.72 502,227 +3.66(+3.33%)
Feb 06, 2023 111.18 111.68 109.50 110.06 355,045 -2.97(-2.63%)
Feb 03, 2023 112.78 114.98 111.71 113.03 510,543 -3.26(-2.80%)
Feb 02, 2023 108.61 116.92 107.99 116.29 766,488 +7.04(+6.45%)
Feb 01, 2023 107.05 110.23 104.97 109.25 640,584 +1.84(+1.71%)
Jan 31, 2023 103.93 107.58 103.74 107.41 764,523 +4.27(+4.14%)
Jan 30, 2023 104.68 106.44 102.99 103.14 328,373 -3.17(-2.98%)
Jan 27, 2023 105.19 106.89 105.19 106.31 281,823 +0.77(+0.73%)
Jan 26, 2023 104.13 106.14 102.73 105.55 355,348 +1.42(+1.36%)
Jan 25, 2023 101.68 104.67 101.68 104.13 393,970 +1.57(+1.53%)
Jan 24, 2023 100.72 102.60 99.66 102.56 265,636 +2.01(+2.00%)
Jan 23, 2023 99.54 101.22 99.05 100.55 247,840 +0.63(+0.63%)
Jan 20, 2023 97.95 99.96 96.02 99.92 457,184 +2.32(+2.38%)
Jan 19, 2023 98.67 98.67 96.42 97.60 375,409 -1.54(-1.55%)
Jan 18, 2023 100.63 102.71 98.78 99.13 263,353 -0.47(-0.47%)
Jan 17, 2023 100.46 101.18 99.50 99.60 414,417 -1.17(-1.16%)
Jan 13, 2023 99.19 101.87 99.19 100.77 495,257 +0.11(+0.11%)
Jan 12, 2023 100.92 101.81 99.09 100.66 324,810 +0.02(+0.02%)
Jan 11, 2023 99.94 101.01 99.51 100.64 310,452 +1.94(+1.96%)
Jan 10, 2023 98.31 99.24 97.54 98.70 373,393 -0.42(-0.42%)
Jan 09, 2023 99.74 101.08 98.59 99.12 292,533 -0.42(-0.42%)
Jan 06, 2023 98.45 100.60 98.18 99.54 291,025 +1.96(+2.01%)
Jan 05, 2023 95.67 98.54 95.17 97.58 437,526 +0.80(+0.82%)
Jan 04, 2023 95.28 98.37 95.09 96.78 482,657 +3.72(+4.00%)
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.