The average closing price for Meritage (MTH) in 2021 was $48.46. It was up 46.2% for the year. The latest price is $70.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $57.85 | $59.28 | $57.61 | $58.72 | 691,000 |
December 30 2021 | $58.04 | $58.42 | $57.49 | $57.78 | 284,000 |
December 29 2021 | $57.01 | $58.31 | $56.90 | $58.04 | 544,800 |
December 28 2021 | $56.69 | $57.61 | $56.62 | $57.10 | 273,200 |
December 27 2021 | $56.63 | $56.87 | $56.02 | $56.83 | 305,400 |
December 23 2021 | $57.15 | $57.20 | $56.10 | $56.28 | 494,400 |
December 22 2021 | $54.84 | $56.72 | $54.76 | $56.63 | 718,800 |
December 21 2021 | $53.64 | $54.75 | $53.16 | $54.72 | 495,400 |
December 20 2021 | $53.26 | $53.37 | $51.96 | $53.02 | 1,042,600 |
December 17 2021 | $54.68 | $55.21 | $53.80 | $54.10 | 2,191,400 |
December 16 2021 | $57.12 | $57.12 | $55.51 | $55.84 | 613,600 |
December 15 2021 | $55.48 | $57.52 | $54.99 | $57.35 | 735,400 |
December 14 2021 | $57.25 | $57.25 | $55.25 | $55.36 | 808,400 |
December 13 2021 | $59.70 | $60.14 | $57.37 | $57.74 | 692,800 |
December 10 2021 | $57.52 | $58.46 | $56.98 | $58.42 | 613,400 |
December 09 2021 | $57.50 | $58.31 | $56.54 | $57.19 | 736,000 |
December 08 2021 | $58.51 | $59.00 | $57.15 | $57.53 | 725,200 |
December 07 2021 | $58.37 | $58.69 | $57.67 | $58.04 | 538,400 |
December 06 2021 | $57.90 | $58.70 | $57.26 | $57.99 | 825,000 |
December 03 2021 | $57.36 | $57.40 | $55.88 | $56.74 | 746,400 |
December 02 2021 | $54.21 | $57.10 | $54.05 | $56.79 | 596,000 |
December 01 2021 | $55.09 | $56.01 | $54.02 | $54.07 | 494,400 |
November 30 2021 | $55.03 | $55.93 | $54.03 | $54.30 | 788,800 |
November 29 2021 | $56.00 | $56.43 | $54.72 | $55.13 | 612,000 |
November 26 2021 | $55.25 | $56.19 | $54.61 | $55.50 | 433,800 |
Daily pricing data for Meritage dates back to 7/26/1988, and may be incomplete.
