Skip to main content

Meritage Corp (NY: MTH )

181.20 +3.66 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 121.23 125.69 120.60 125.68 797,855 +5.71(+4.76%)
Apr 27, 2023 119.59 120.27 114.56 119.97 819,741 +0.37(+0.31%)
Apr 26, 2023 121.09 122.59 119.26 119.59 548,238 -3.12(-2.54%)
Apr 25, 2023 125.25 126.26 122.68 122.71 494,445 -2.80(-2.23%)
Apr 24, 2023 124.15 125.63 123.69 125.51 271,574 +1.08(+0.87%)
Apr 21, 2023 124.72 125.78 123.64 124.43 291,890 -0.52(-0.42%)
Apr 20, 2023 124.82 128.26 124.32 124.95 605,711 +1.50(+1.22%)
Apr 19, 2023 124.04 124.49 121.56 123.45 395,701 -1.17(-0.94%)
Apr 18, 2023 121.27 124.81 120.98 124.62 516,324 +4.00(+3.31%)
Apr 17, 2023 117.81 120.67 117.80 120.62 338,107 +2.80(+2.37%)
Apr 14, 2023 116.10 117.83 116.10 117.83 336,724 +1.09(+0.93%)
Apr 13, 2023 117.57 117.98 116.00 116.74 444,131 -0.47(-0.40%)
Apr 12, 2023 117.90 118.49 116.32 117.21 417,601 +0.72(+0.62%)
Apr 11, 2023 114.17 117.67 114.17 116.49 421,544 +3.40(+3.00%)
Apr 10, 2023 111.42 114.03 111.42 113.09 465,634 +1.20(+1.07%)
Apr 06, 2023 114.27 114.27 111.03 111.90 316,680 -2.38(-2.09%)
Apr 05, 2023 113.89 114.87 113.08 114.28 388,634 -0.22(-0.19%)
Apr 04, 2023 116.75 117.48 113.45 114.50 609,051 -2.69(-2.29%)
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.