Skip to main content

Meritage Corp (NY: MTH )

193.40 +3.30 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 190.20 194.06 186.12 193.40 346,932 +3.30(+1.74%)
Jul 19, 2024 192.00 194.46 189.57 190.10 485,526 -3.77(-1.94%)
Jul 18, 2024 192.68 205.20 191.75 193.87 920,197 +3.85(+2.03%)
Jul 17, 2024 188.36 193.53 188.36 190.02 584,110 -0.51(-0.27%)
Jul 16, 2024 181.93 191.42 181.15 190.53 507,555 +11.90(+6.66%)
Jul 15, 2024 179.32 182.67 178.22 178.63 325,090 +0.69(+0.39%)
Jul 12, 2024 176.45 180.31 176.45 177.94 447,955 +3.15(+1.80%)
Jul 11, 2024 166.11 176.64 166.11 174.79 720,053 +14.78(+9.24%)
Jul 10, 2024 156.21 160.74 155.79 160.01 341,320 +5.41(+3.50%)
Jul 09, 2024 153.29 156.48 152.69 154.60 422,421 +0.51(+0.33%)
Jul 08, 2024 154.27 155.11 153.09 154.09 330,798 +1.86(+1.22%)
Jul 05, 2024 154.85 155.54 152.10 152.23 203,963 -3.41(-2.19%)
Jul 03, 2024 154.30 157.07 153.12 155.64 189,859 +1.08(+0.70%)
Jul 02, 2024 154.08 155.00 152.16 154.56 392,458 -1.59(-1.02%)
Jul 01, 2024 162.74 163.29 155.69 156.15 388,243 -5.70(-3.52%)
Jun 28, 2024 163.97 164.41 160.49 161.85 591,253 -0.30(-0.19%)
Jun 27, 2024 161.96 162.72 160.45 162.15 309,954 -0.03(-0.02%)
Jun 26, 2024 162.07 162.71 161.08 162.18 253,137 -1.50(-0.92%)
Jun 25, 2024 166.16 166.21 161.18 163.68 711,325 -2.26(-1.36%)
Jun 24, 2024 161.10 166.72 160.90 165.94 707,256 +5.72(+3.57%)
Jun 21, 2024 163.05 163.51 160.00 160.22 1,114,027 -2.65(-1.63%)
Jun 20, 2024 163.72 165.36 162.22 162.87 282,938 -1.14(-0.70%)
Jun 18, 2024 164.97 166.48 162.98 164.01 319,280 -2.41(-1.45%)
Jun 17, 2024 163.25 166.50 163.10 166.42 470,684 +3.68(+2.26%)
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%)
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.