Skip to main content

Meritage Corp (NY: MTH )

162.74 -4.14 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.