The average closing price for Meritage (MTH) in 2021 was $48.78. It was up 46.2% for the year. The latest price is $67.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $58.24 | $59.68 | $58.00 | $59.12 | 690,942 |
December 30 2021 | $58.42 | $58.81 | $57.87 | $58.16 | 284,066 |
December 29 2021 | $57.39 | $58.70 | $57.28 | $58.42 | 544,776 |
December 28 2021 | $57.07 | $58.00 | $57.00 | $57.49 | 273,290 |
December 27 2021 | $57.01 | $57.25 | $56.40 | $57.21 | 305,316 |
December 23 2021 | $57.54 | $57.59 | $56.47 | $56.66 | 494,394 |
December 22 2021 | $55.20 | $57.10 | $55.13 | $57.01 | 718,750 |
December 21 2021 | $54.00 | $55.12 | $53.51 | $55.09 | 495,408 |
December 20 2021 | $53.62 | $53.73 | $52.31 | $53.37 | 1,042,646 |
December 17 2021 | $55.05 | $55.58 | $54.16 | $54.46 | 2,192,088 |
December 16 2021 | $57.50 | $57.50 | $55.89 | $56.21 | 613,624 |
December 15 2021 | $55.85 | $57.90 | $55.36 | $57.73 | 735,700 |
December 14 2021 | $57.63 | $57.63 | $55.62 | $55.73 | 808,330 |
December 13 2021 | $60.10 | $60.55 | $57.76 | $58.13 | 692,784 |
December 10 2021 | $57.91 | $58.86 | $57.36 | $58.81 | 613,398 |
December 09 2021 | $57.89 | $58.70 | $56.92 | $57.57 | 735,992 |
December 08 2021 | $58.90 | $59.40 | $57.53 | $57.92 | 725,276 |
December 07 2021 | $58.76 | $59.09 | $58.06 | $58.43 | 538,466 |
December 06 2021 | $58.29 | $59.10 | $57.65 | $58.38 | 824,960 |
December 03 2021 | $57.74 | $57.78 | $56.25 | $57.12 | 746,308 |
December 02 2021 | $54.57 | $57.48 | $54.41 | $57.17 | 596,096 |
December 01 2021 | $55.46 | $56.39 | $54.39 | $54.43 | 494,354 |
November 30 2021 | $55.40 | $56.31 | $54.40 | $54.66 | 788,730 |
November 29 2021 | $56.38 | $56.81 | $55.08 | $55.50 | 612,046 |
November 26 2021 | $55.63 | $56.57 | $54.98 | $55.87 | 433,818 |
Daily pricing data for Meritage dates back to 7/26/1988, and may be incomplete.
