Indicators

Meritage Corp (NY: MTH )

205.88 +2.55 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	81.96	82.52	78.64	78.87	818,619	-5.66(-6.70%)
Jan 28, 2021	89.90	91.48	84.22	84.53	1,606,273	-7.16(-7.81%)
Jan 27, 2021	90.53	93.74	89.61	91.69	756,986	-0.68(-0.73%)
Jan 26, 2021	95.18	96.24	89.75	92.37	710,221	-2.04(-2.16%)
Jan 25, 2021	94.32	95.80	91.77	94.41	575,658	+0.78(+0.83%)
Jan 22, 2021	89.44	93.86	87.95	93.63	901,051	+3.37(+3.73%)
Jan 21, 2021	89.53	92.75	89.43	90.26	563,380	+0.75(+0.83%)
Jan 20, 2021	84.32	90.58	83.77	89.52	797,827	+5.81(+6.94%)
Jan 19, 2021	81.73	83.81	81.37	83.71	468,536	+3.11(+3.85%)
Jan 15, 2021	79.93	81.34	79.10	80.61	420,097	+0.02(+0.02%)
Jan 14, 2021	80.51	81.87	79.70	80.59	323,023	+0.20(+0.24%)
Jan 13, 2021	82.39	85.05	80.18	80.39	379,340	-1.19(-1.46%)
Jan 12, 2021	80.76	81.93	79.89	81.58	592,903	+1.17(+1.45%)
Jan 11, 2021	78.01	81.00	77.16	80.41	569,278	+1.64(+2.08%)
Jan 08, 2021	83.52	83.59	78.48	78.77	402,287	-4.22(-5.08%)
Jan 07, 2021	79.83	83.36	79.57	82.98	578,408	+3.52(+4.43%)
Jan 06, 2021	77.78	79.85	76.65	79.47	912,996	+0.58(+0.73%)
Jan 05, 2021	80.08	80.43	78.12	78.89	733,131	-1.79(-2.22%)

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.