Skip to main content

Meritage Corp (NY: MTH )

205.09 -8.60 (-4.03%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 140.12 140.86 138.47 140.45 283,811 +1.86(+1.34%)
Jun 29, 2023 137.59 138.73 135.98 138.59 295,339 +1.09(+0.79%)
Jun 28, 2023 137.40 139.37 136.65 137.51 388,578 -0.29(-0.21%)
Jun 27, 2023 133.23 138.75 133.23 137.79 326,366 +4.38(+3.29%)
Jun 26, 2023 135.86 137.79 133.37 133.41 335,537 -1.90(-1.40%)
Jun 23, 2023 133.05 136.23 133.05 135.31 749,819 +2.00(+1.50%)
Jun 22, 2023 132.91 133.75 131.03 133.30 493,328 -0.13(-0.10%)
Jun 21, 2023 130.27 133.92 130.26 133.43 458,284 +2.24(+1.71%)
Jun 20, 2023 129.18 132.02 128.99 131.19 472,557 +2.53(+1.96%)
Jun 16, 2023 130.68 130.73 127.53 128.66 732,206 -0.48(-0.37%)
Jun 15, 2023 128.74 129.28 126.86 129.15 294,380 +4.06(+3.24%)
May 08, 2023 123.82 125.69 122.67 125.09 288,340 +0.83(+0.67%)
May 05, 2023 123.80 124.43 121.97 124.26 277,576 +1.96(+1.60%)
May 04, 2023 123.46 124.51 121.45 122.30 371,419 -1.98(-1.59%)
May 03, 2023 124.99 127.22 124.08 124.28 388,986 -0.23(-0.18%)
May 02, 2023 124.15 124.84 121.02 124.51 420,432 +0.53(+0.43%)
May 01, 2023 125.25 126.64 123.10 123.97 398,312 -2.17(-1.72%)
Apr 28, 2023 121.68 126.15 121.04 126.14 794,915 +5.73(+4.76%)
Apr 27, 2023 120.03 120.72 114.98 120.41 816,721 +0.37(+0.31%)
Apr 26, 2023 121.54 123.04 119.70 120.03 546,218 -3.13(-2.54%)
Apr 25, 2023 125.72 126.72 123.14 123.17 492,624 -2.81(-2.23%)
Apr 24, 2023 124.61 126.09 124.15 125.97 270,573 +1.08(+0.87%)
Apr 21, 2023 125.18 126.25 124.10 124.89 290,815 -0.52(-0.42%)
Apr 20, 2023 125.28 128.73 124.78 125.41 603,479 +1.51(+1.22%)
Apr 19, 2023 124.50 124.95 122.00 123.91 394,243 -1.17(-0.94%)
Apr 18, 2023 121.72 125.28 121.43 125.08 514,422 +4.01(+3.31%)
Apr 17, 2023 118.24 121.12 118.23 121.07 336,861 +2.81(+2.37%)
Apr 14, 2023 116.53 118.27 116.53 118.26 335,484 +1.09(+0.93%)
Apr 13, 2023 118.00 118.42 116.43 117.17 442,494 -0.47(-0.40%)
Apr 12, 2023 118.34 118.93 116.75 117.64 416,063 +0.72(+0.61%)
Apr 11, 2023 114.60 118.11 114.60 116.92 419,991 +3.41(+3.00%)
Apr 10, 2023 111.83 114.45 111.83 113.51 463,919 +1.20(+1.07%)
Apr 06, 2023 114.69 114.69 111.44 112.31 315,513 -2.39(-2.09%)
Apr 05, 2023 114.31 115.30 113.50 114.70 387,202 -0.22(-0.19%)
Apr 04, 2023 117.18 117.92 113.87 114.92 606,807 -2.70(-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.