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

Meritage Corp (NY: MTH )

160.22 -2.65 (-1.63%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 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 (%)
Dec 29, 2023 172.91 174.29 172.01 172.61 151,003 -1.14(-0.66%)
Dec 28, 2023 173.54 174.98 173.02 173.75 170,255 -1.21(-0.69%)
Dec 27, 2023 174.57 176.16 173.50 174.96 183,087 +1.00(+0.57%)
Dec 26, 2023 172.74 174.68 172.24 173.96 170,290 +2.02(+1.18%)
Dec 22, 2023 173.31 174.28 171.03 171.94 296,964 -0.87(-0.50%)
Dec 21, 2023 174.27 174.27 170.75 172.81 233,447 +3.10(+1.83%)
Dec 20, 2023 173.28 175.08 169.66 169.71 404,129 -3.44(-1.99%)
Dec 19, 2023 172.63 175.26 171.38 173.15 375,021 +3.58(+2.11%)
Dec 18, 2023 169.66 170.64 167.17 169.57 388,001 -1.88(-1.10%)
Dec 15, 2023 174.86 175.59 170.93 171.46 1,965,823 -5.57(-3.15%)
Dec 14, 2023 164.78 177.19 164.65 177.02 948,368 +16.50(+10.28%)
Dec 13, 2023 154.70 161.38 151.34 160.53 517,273 +7.56(+4.94%)
Dec 12, 2023 154.46 154.47 152.90 152.97 206,839 -0.94(-0.61%)
Dec 11, 2023 154.19 155.76 153.15 153.91 238,944 -1.96(-1.26%)
Dec 08, 2023 151.60 156.62 151.43 155.87 602,996 +4.00(+2.63%)
Dec 07, 2023 149.69 151.96 148.60 151.87 278,930 +2.98(+2.00%)
Dec 06, 2023 146.45 150.46 146.45 148.89 404,865 +4.39(+3.04%)
Dec 05, 2023 145.81 147.12 144.47 144.50 332,426 -1.91(-1.30%)
Dec 04, 2023 144.72 147.30 144.53 146.41 365,113 +1.04(+0.71%)
Dec 01, 2023 139.54 145.48 139.54 145.37 405,611 +5.59(+4.00%)
Nov 30, 2023 138.66 139.97 136.22 139.78 294,034 +0.49(+0.35%)
Nov 29, 2023 139.79 141.24 139.10 139.30 326,142 +1.61(+1.17%)
Nov 28, 2023 138.79 139.49 137.26 137.68 274,741 -1.31(-0.94%)
Nov 27, 2023 138.95 139.87 138.43 138.99 232,723 -1.13(-0.81%)
Nov 24, 2023 139.73 140.66 139.48 140.12 64,825 -0.39(-0.27%)
Nov 22, 2023 140.68 142.25 139.83 140.50 206,582 +1.13(+0.81%)
Nov 21, 2023 140.59 140.99 139.26 139.38 185,713 -1.88(-1.33%)
Nov 20, 2023 140.78 141.36 139.19 141.25 227,851 +0.29(+0.20%)
Nov 17, 2023 141.14 142.96 140.36 140.97 369,647 +0.64(+0.46%)
Nov 16, 2023 140.46 141.76 138.61 140.32 275,649 +0.19(+0.13%)
Nov 15, 2023 142.39 144.71 140.11 140.14 300,383 -3.24(-2.26%)
Nov 14, 2023 138.62 144.72 138.36 143.37 634,180 +10.44(+7.85%)
Nov 13, 2023 131.80 133.43 130.58 132.94 299,421 -0.16(-0.12%)
Nov 10, 2023 129.39 133.38 128.93 133.09 473,300 +4.43(+3.44%)
Nov 09, 2023 132.10 132.89 128.03 128.66 437,016 -3.20(-2.42%)
Nov 08, 2023 131.77 132.96 130.98 131.86 341,777 +0.37(+0.28%)
Nov 07, 2023 129.70 132.74 129.15 131.49 329,266 +1.73(+1.33%)
Nov 06, 2023 130.03 131.00 128.36 129.76 379,166 -2.23(-1.69%)
Nov 03, 2023 129.09 133.33 129.09 131.99 400,112 +6.21(+4.94%)
Nov 02, 2023 125.14 128.86 125.10 125.77 617,193 +5.03(+4.17%)
Nov 01, 2023 108.57 121.14 108.06 120.74 794,030 +7.94(+7.04%)
Oct 31, 2023 111.35 113.52 111.35 112.79 489,994 +2.01(+1.81%)
Oct 30, 2023 111.59 112.18 109.35 110.79 381,267 +0.45(+0.40%)
Oct 27, 2023 110.23 111.75 109.59 110.34 282,704 +0.07(+0.06%)
Oct 26, 2023 110.31 112.02 109.15 110.27 328,073 +1.60(+1.47%)
Oct 25, 2023 109.37 109.84 108.16 108.67 234,419 -1.56(-1.42%)
Oct 24, 2023 111.03 112.01 109.51 110.23 358,437 -0.61(-0.55%)
Oct 23, 2023 109.46 111.59 109.42 110.84 346,105 +1.18(+1.07%)
Oct 20, 2023 109.67 110.68 108.56 109.67 421,282 +0.31(+0.28%)
Oct 19, 2023 111.93 112.23 108.75 109.36 469,903 -2.02(-1.81%)
Oct 18, 2023 111.89 112.61 110.34 111.38 242,779 -2.13(-1.87%)
Oct 17, 2023 111.91 115.40 111.91 113.51 266,549 +0.40(+0.35%)
Oct 16, 2023 113.21 113.99 111.97 113.11 239,732 +1.28(+1.14%)
Oct 13, 2023 113.01 114.00 111.51 111.83 263,181 -0.60(-0.54%)
Oct 12, 2023 117.42 117.42 110.78 112.44 279,802 -5.55(-4.70%)
Oct 11, 2023 118.16 119.43 116.38 117.99 287,366 +0.57(+0.49%)
Oct 10, 2023 115.83 119.41 115.83 117.41 359,358 +1.72(+1.49%)
Oct 09, 2023 113.56 115.96 112.80 115.69 325,844 +1.26(+1.10%)
Oct 06, 2023 114.07 116.21 112.81 114.44 353,169 -1.16(-1.00%)
Oct 05, 2023 115.67 116.74 114.50 115.59 269,712 -0.73(-0.63%)
Oct 04, 2023 115.14 116.94 114.50 116.33 237,437 +1.81(+1.58%)
Oct 03, 2023 118.20 118.33 113.75 114.52 360,157 -4.82(-4.04%)
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.