Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meritage Corp (NY: MTH )

183.00 -0.03 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 149.88 150.85 146.56 147.70 489,878 -1.53(-1.02%)
Jul 28, 2023 146.11 151.27 140.54 149.23 986,482 +11.99(+8.74%)
Jul 27, 2023 140.47 142.44 136.84 137.24 427,517 -2.26(-1.62%)
Jul 26, 2023 141.43 142.85 137.60 139.50 377,350 -2.68(-1.88%)
Jul 25, 2023 139.80 143.87 139.80 142.18 336,206 +1.96(+1.40%)
Jul 24, 2023 139.24 141.43 138.41 140.22 213,936 +0.88(+0.63%)
Jul 21, 2023 138.06 139.91 138.00 139.33 338,831 +2.39(+1.75%)
Jul 20, 2023 146.55 146.55 135.25 136.94 597,631 -8.12(-5.60%)
Jul 19, 2023 144.74 145.50 142.49 145.07 356,774 +0.03(+0.02%)
Jul 18, 2023 145.69 147.50 144.24 145.04 227,968 +0.35(+0.24%)
Jul 17, 2023 144.17 145.41 142.94 144.69 274,785 +0.06(+0.04%)
Jul 14, 2023 143.84 144.84 142.04 144.63 324,612 +1.48(+1.03%)
Jul 13, 2023 141.80 144.33 141.36 143.15 314,437 +1.98(+1.40%)
Jul 12, 2023 139.02 141.67 138.23 141.17 221,083 +4.40(+3.22%)
Jul 11, 2023 136.01 137.23 134.86 136.77 254,167 +0.69(+0.51%)
Jul 10, 2023 131.31 136.13 131.31 136.07 325,650 +4.43(+3.37%)
Jul 07, 2023 130.50 133.29 129.76 131.64 371,589 +1.78(+1.37%)
Jul 06, 2023 134.07 134.07 128.01 129.86 485,864 -6.22(-4.57%)
Jul 05, 2023 139.93 139.93 135.82 136.08 365,690 -3.84(-2.74%)
Jul 03, 2023 141.50 142.02 138.46 139.92 126,757 -1.16(-0.82%)
Jun 30, 2023 140.75 141.50 139.10 141.08 282,541 +1.86(+1.34%)
Jun 29, 2023 138.20 139.35 136.59 139.22 294,018 +1.09(+0.79%)
Jun 28, 2023 138.01 139.99 137.26 138.12 386,840 -0.29(-0.21%)
Jun 27, 2023 133.83 139.37 133.83 138.41 324,905 +4.40(+3.29%)
Jun 26, 2023 136.47 138.41 133.97 134.01 334,036 -1.90(-1.40%)
Jun 23, 2023 133.65 136.84 133.65 135.91 746,464 +2.01(+1.50%)
Jun 22, 2023 133.50 134.35 131.62 133.90 491,120 -0.13(-0.10%)
Jun 21, 2023 130.86 134.53 130.85 134.03 456,233 +2.25(+1.71%)
Jun 20, 2023 129.76 132.61 129.57 131.78 470,442 +2.54(+1.96%)
Jun 16, 2023 131.26 131.32 128.10 129.24 728,930 -0.49(-0.37%)
Jun 15, 2023 129.32 129.86 127.44 129.72 293,063 +1.86(+1.46%)
Jun 14, 2023 130.37 131.63 127.44 127.86 354,039 -2.92(-2.24%)
Jun 13, 2023 130.39 131.91 130.10 130.79 271,790 +0.90(+0.69%)
Jun 12, 2023 128.45 131.04 126.95 129.89 253,349 +1.56(+1.22%)
Jun 09, 2023 127.35 129.30 126.09 128.32 266,455 +1.23(+0.97%)
Jun 08, 2023 128.44 130.13 126.97 127.09 274,040 -1.90(-1.47%)
Jun 07, 2023 127.59 130.63 127.36 129.00 505,807 +1.63(+1.28%)
Jun 06, 2023 120.45 127.41 120.45 127.36 366,014 +6.80(+5.64%)
Jun 05, 2023 120.34 121.84 118.80 120.56 357,239 -1.31(-1.07%)
Jun 02, 2023 117.99 122.67 117.83 121.87 394,768 +4.97(+4.25%)
Jun 01, 2023 115.72 117.32 114.86 116.90 324,491 +2.77(+2.43%)
May 31, 2023 116.78 117.13 113.14 114.13 398,850 -3.01(-2.57%)
May 30, 2023 116.18 117.68 115.49 117.14 231,644 +1.31(+1.13%)
May 26, 2023 117.42 117.42 115.00 115.83 365,464 -2.09(-1.77%)
May 25, 2023 117.23 118.93 116.76 117.92 395,304 +1.77(+1.52%)
May 24, 2023 114.10 116.40 113.87 116.15 477,634 +2.31(+2.03%)
May 23, 2023 118.24 118.24 112.52 113.84 759,739 -5.37(-4.51%)
May 22, 2023 120.14 121.62 119.17 119.22 505,553 -0.90(-0.75%)
May 19, 2023 123.22 123.22 119.06 120.12 336,865 -2.45(-2.00%)
May 18, 2023 120.64 122.93 120.07 122.57 422,535 +1.85(+1.53%)
May 17, 2023 121.83 122.00 118.74 120.72 580,066 -0.66(-0.55%)
May 16, 2023 121.69 122.61 119.86 121.39 545,653 -1.84(-1.49%)
May 15, 2023 125.27 125.27 122.90 123.23 415,276 -1.80(-1.44%)
May 12, 2023 125.53 126.88 123.93 125.03 207,425 -0.47(-0.38%)
May 11, 2023 124.76 125.98 124.17 125.50 255,756 +0.99(+0.80%)
May 10, 2023 126.66 126.66 123.12 124.51 323,815 -0.59(-0.47%)
May 09, 2023 125.66 126.67 125.02 125.11 401,988 -0.55(-0.44%)
May 08, 2023 124.38 126.26 123.24 125.66 287,026 +0.83(+0.67%)
May 05, 2023 124.36 125.00 122.53 124.83 276,311 +1.97(+1.60%)
May 04, 2023 124.03 125.08 122.01 122.86 369,727 -1.99(-1.59%)
May 03, 2023 125.56 127.81 124.65 124.85 387,213 -0.23(-0.18%)
May 02, 2023 124.72 125.41 121.57 125.08 418,516 +0.53(+0.43%)
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.