Skip to main content

Meritage Corp (NY: MTH )

162.74 -4.14 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 163.63 164.38 161.90 162.74 401,412 -4.14(-2.48%)
Jun 13, 2024 168.50 168.70 165.38 166.88 339,427 -2.45(-1.45%)
Jun 12, 2024 172.09 176.23 168.66 169.33 498,668 +5.42(+3.30%)
Jun 11, 2024 166.78 166.78 163.78 163.91 574,862 -4.03(-2.40%)
Jun 10, 2024 166.18 168.22 164.49 167.94 403,836 -0.54(-0.32%)
Jun 07, 2024 169.96 172.06 166.31 168.48 1,026,286 -5.57(-3.20%)
Jun 06, 2024 174.84 177.19 173.30 174.06 1,099,264 -1.83(-1.04%)
Jun 05, 2024 173.14 176.14 172.07 175.89 371,816 +4.09(+2.38%)
Jun 04, 2024 175.17 176.81 171.72 171.80 334,539 -4.70(-2.66%)
Jun 03, 2024 177.98 179.12 176.10 176.50 434,124 +0.94(+0.53%)
May 31, 2024 175.78 178.32 172.38 175.56 392,580 +0.97(+0.55%)
May 30, 2024 170.90 174.79 169.75 174.59 270,973 +5.50(+3.25%)
May 29, 2024 168.93 170.32 167.53 169.10 183,746 -2.37(-1.38%)
May 28, 2024 174.90 175.84 170.61 171.47 157,551 -2.37(-1.36%)
May 24, 2024 174.06 174.69 172.55 173.84 187,317 +1.93(+1.12%)
May 23, 2024 175.06 175.36 170.43 171.91 261,711 -1.89(-1.09%)
May 22, 2024 175.85 175.85 171.03 173.80 523,735 -3.67(-2.07%)
May 21, 2024 181.03 181.03 177.07 177.47 225,867 -4.30(-2.37%)
May 20, 2024 182.20 184.15 181.56 181.77 233,703 -0.41(-0.22%)
May 17, 2024 182.93 182.93 180.77 182.18 248,991 -0.03(-0.02%)
May 16, 2024 186.16 186.99 182.11 182.21 538,845 -5.08(-2.71%)
May 15, 2024 185.20 189.11 184.51 187.29 484,028 +6.29(+3.48%)
May 14, 2024 181.45 181.45 179.50 181.00 212,327 +1.71(+0.96%)
May 13, 2024 180.75 181.91 178.97 179.28 232,241 -0.19(-0.11%)
May 10, 2024 180.19 181.17 179.15 179.47 283,231 -0.76(-0.42%)
May 09, 2024 179.83 181.58 178.70 180.23 312,645 +0.32(+0.18%)
May 08, 2024 178.20 181.15 177.73 179.91 606,851 +0.14(+0.08%)
May 07, 2024 175.81 182.96 175.81 179.77 1,291,267 +5.24(+3.00%)
May 06, 2024 171.73 175.46 171.25 174.54 832,059 -1.71(-0.97%)
May 03, 2024 177.54 182.43 175.08 176.25 313,559 +3.90(+2.26%)
May 02, 2024 168.64 172.46 165.37 172.34 382,106 +6.54(+3.94%)
May 01, 2024 164.75 169.46 163.59 165.81 274,567 +0.81(+0.49%)
Apr 30, 2024 166.31 167.59 164.87 165.00 271,509 -3.59(-2.13%)
Apr 29, 2024 170.16 172.02 166.49 168.59 332,537 -0.13(-0.08%)
Apr 26, 2024 166.96 173.47 166.91 168.72 596,598 +4.39(+2.67%)
Apr 25, 2024 164.57 166.16 157.93 164.33 955,581 +10.33(+6.71%)
Apr 24, 2024 156.38 159.40 152.78 154.00 454,822 -3.48(-2.21%)
Apr 23, 2024 152.34 158.11 152.34 157.48 268,299 +6.09(+4.02%)
Apr 22, 2024 151.02 153.03 149.60 151.39 216,079 +1.63(+1.09%)
Apr 19, 2024 149.55 152.03 149.13 149.76 286,607 +0.34(+0.23%)
Apr 18, 2024 153.81 153.81 148.96 149.42 363,621 -0.05(-0.03%)
Apr 17, 2024 152.81 155.17 148.73 149.47 338,825 -1.94(-1.28%)
Apr 16, 2024 152.80 153.30 149.37 151.41 244,993 -3.06(-1.98%)
Apr 15, 2024 159.28 159.82 154.05 154.47 261,870 -3.95(-2.49%)
Apr 12, 2024 156.72 158.71 156.30 158.42 247,825 +0.63(+0.40%)
Apr 11, 2024 156.30 157.80 155.34 157.79 353,920 +2.32(+1.49%)
Apr 10, 2024 157.70 158.48 154.12 155.47 486,301 -8.38(-5.12%)
Apr 09, 2024 163.70 164.98 161.04 163.85 530,501 +1.61(+0.99%)
Apr 08, 2024 163.94 163.94 161.43 162.24 465,118 -0.62(-0.38%)
Apr 05, 2024 161.28 164.14 161.15 162.86 257,257 +1.56(+0.97%)
Apr 04, 2024 166.63 167.16 161.02 161.29 223,515 -2.38(-1.45%)
Apr 03, 2024 160.27 164.70 159.65 163.67 207,624 +1.34(+0.83%)
Apr 02, 2024 166.14 166.14 161.64 162.33 407,094 -8.95(-5.23%)
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.