Skip to main content

Meritage Corp (NY: MTH )

202.56 -1.79 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 +1.86(+1.46%)
Jun 14, 2023 129.79 131.04 126.86 127.29 355,630 -2.91(-2.24%)
Jun 13, 2023 129.81 131.31 129.52 130.20 273,011 +0.90(+0.69%)
Jun 12, 2023 127.88 130.46 126.38 129.31 254,487 +1.56(+1.22%)
Jun 09, 2023 126.78 128.72 125.52 127.75 267,653 +1.22(+0.97%)
Jun 08, 2023 127.87 129.55 126.40 126.53 275,272 -1.89(-1.47%)
Jun 07, 2023 127.02 130.04 126.79 128.42 508,080 +1.63(+1.28%)
Jun 06, 2023 119.92 126.84 119.92 126.79 367,659 +6.77(+5.64%)
Jun 05, 2023 119.80 121.30 118.27 120.02 358,844 -1.30(-1.07%)
Jun 02, 2023 117.46 122.12 117.31 121.33 396,542 +4.95(+4.25%)
Jun 01, 2023 115.20 116.79 114.35 116.38 325,950 +2.76(+2.43%)
May 31, 2023 116.26 116.61 112.64 113.62 400,643 -3.00(-2.57%)
May 30, 2023 115.66 117.16 114.97 116.62 232,685 +1.30(+1.13%)
May 26, 2023 116.89 116.89 114.49 115.31 367,107 -2.08(-1.77%)
May 25, 2023 116.70 118.40 116.24 117.39 397,081 +1.76(+1.53%)
May 24, 2023 113.59 115.88 113.36 115.63 479,781 +2.30(+2.02%)
May 23, 2023 117.71 117.71 112.02 113.33 763,154 -5.35(-4.51%)
May 22, 2023 119.60 121.08 118.64 118.68 507,825 -0.90(-0.75%)
May 19, 2023 122.67 122.67 118.53 119.58 338,379 -2.44(-2.00%)
May 18, 2023 120.10 122.38 119.53 122.02 424,434 +1.84(+1.53%)
May 17, 2023 121.28 121.45 118.21 120.18 582,673 -0.66(-0.55%)
May 16, 2023 121.15 122.06 119.33 120.84 548,105 -1.83(-1.49%)
May 15, 2023 124.71 124.71 122.35 122.67 417,142 -1.79(-1.44%)
May 12, 2023 124.97 126.31 123.37 124.47 208,357 -0.47(-0.38%)
May 11, 2023 124.20 125.41 123.61 124.94 256,905 +0.98(+0.79%)
May 10, 2023 126.09 126.09 122.57 123.95 325,271 -0.59(-0.47%)
May 09, 2023 125.10 126.11 124.46 124.55 403,794 -0.55(-0.44%)
May 08, 2023 123.83 125.70 122.68 125.10 288,316 +0.83(+0.67%)
May 05, 2023 123.81 124.44 121.98 124.27 277,552 +1.96(+1.60%)
May 04, 2023 123.47 124.52 121.46 122.31 371,388 -1.98(-1.59%)
May 03, 2023 125.00 127.24 124.09 124.29 388,954 -0.23(-0.18%)
May 02, 2023 124.16 124.85 121.03 124.52 420,397 +0.53(+0.43%)
May 01, 2023 125.27 126.66 123.11 123.98 398,279 -2.17(-1.72%)
Apr 28, 2023 121.69 126.16 121.05 126.15 794,849 +5.73(+4.76%)
Apr 27, 2023 120.04 120.73 114.99 120.42 816,653 +0.37(+0.31%)
Apr 26, 2023 121.55 123.05 119.71 120.04 546,173 -3.13(-2.54%)
Apr 25, 2023 125.73 126.73 123.15 123.18 492,582 -2.81(-2.23%)
Apr 24, 2023 124.61 126.10 124.16 125.98 270,551 +1.08(+0.87%)
Apr 21, 2023 125.19 126.26 124.11 124.90 290,791 -0.52(-0.42%)
Apr 20, 2023 125.30 128.74 124.79 125.42 603,428 +1.51(+1.22%)
Apr 19, 2023 124.51 124.96 122.01 123.92 394,210 -1.17(-0.94%)
Apr 18, 2023 121.73 125.28 121.44 125.09 514,379 +4.01(+3.31%)
Apr 17, 2023 118.25 121.13 118.24 121.08 336,833 +2.81(+2.37%)
Apr 14, 2023 116.54 118.28 116.54 118.27 335,456 +1.09(+0.93%)
Apr 13, 2023 118.02 118.43 116.44 117.18 442,458 -0.47(-0.40%)
Apr 12, 2023 118.35 118.94 116.76 117.65 416,028 +0.72(+0.61%)
Apr 11, 2023 114.61 118.12 114.61 116.93 419,956 +3.41(+3.00%)
Apr 10, 2023 111.84 114.46 111.84 113.52 463,880 +1.20(+1.07%)
Apr 06, 2023 114.70 114.70 111.45 112.32 315,487 -2.39(-2.09%)
Apr 05, 2023 114.32 115.31 113.51 114.71 387,170 -0.22(-0.19%)
Apr 04, 2023 117.19 117.93 113.88 114.93 606,757 -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.