Indicators

Meritage Corp (NY: MTH )

183.00 -0.03 (-0.02%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	122.23	126.72	121.59	126.71	791,358	+5.76(+4.76%)
Apr 27, 2023	120.57	121.26	115.50	120.95	813,067	+0.38(+0.31%)
Apr 26, 2023	122.09	123.59	120.24	120.57	543,775	-3.15(-2.54%)
Apr 25, 2023	126.28	127.29	123.69	123.72	490,420	-2.82(-2.23%)
Apr 24, 2023	125.17	126.66	124.71	126.54	269,363	+1.09(+0.87%)
Apr 21, 2023	125.74	126.82	124.66	125.45	289,514	-0.52(-0.42%)
Apr 20, 2023	125.85	129.31	125.34	125.98	600,779	+1.51(+1.22%)
Apr 19, 2023	125.06	125.51	122.55	124.46	392,479	-1.18(-0.94%)
Apr 18, 2023	122.27	125.84	121.98	125.64	512,120	+4.03(+3.31%)
Apr 17, 2023	118.77	121.66	118.77	121.61	335,354	+2.82(+2.37%)
Apr 14, 2023	117.05	118.80	117.05	118.79	333,983	+1.10(+0.93%)
Apr 13, 2023	118.53	118.95	116.95	117.69	440,515	-0.47(-0.40%)
Apr 12, 2023	118.87	119.47	117.28	118.17	414,201	+0.72(+0.61%)
Apr 11, 2023	115.11	118.64	115.11	117.45	418,112	+3.42(+3.00%)
Apr 10, 2023	112.33	114.96	112.33	114.02	461,843	+1.21(+1.07%)
Apr 06, 2023	115.21	115.21	111.94	112.82	314,101	-2.40(-2.09%)
Apr 05, 2023	114.82	115.81	114.01	115.22	385,470	-0.22(-0.19%)
Apr 04, 2023	117.70	118.45	114.38	115.44	604,093	-2.71(-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.