Indicators

Meritage Corp (NY: MTH )

183.00 -0.03 (-0.02%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	172.70	177.88	172.70	175.46	362,307	+2.83(+1.64%)
Mar 27, 2024	168.23	172.88	167.69	172.63	319,576	+5.77(+3.46%)
Mar 26, 2024	167.48	168.67	166.03	166.86	259,920	-0.39(-0.23%)
Mar 25, 2024	165.16	168.97	165.16	167.25	233,501	+1.30(+0.78%)
Mar 22, 2024	167.17	167.19	165.11	165.95	192,212	-0.37(-0.22%)
Mar 21, 2024	166.14	169.60	166.00	166.32	431,659	+2.39(+1.46%)
Mar 20, 2024	157.28	164.29	156.49	163.93	425,778	+6.41(+4.07%)
Mar 19, 2024	155.02	158.18	154.44	157.52	515,602	+2.09(+1.34%)
Mar 18, 2024	158.49	159.06	153.56	155.43	435,621	-1.88(-1.20%)
Mar 15, 2024	153.30	158.67	153.30	157.31	3,558,025	+2.84(+1.84%)
Mar 14, 2024	158.28	159.60	152.71	154.47	605,436	-6.03(-3.76%)
Mar 13, 2024	159.81	162.89	159.68	160.50	396,207	+1.32(+0.83%)
Mar 12, 2024	156.78	159.98	154.42	159.18	405,427	+2.12(+1.35%)
Mar 11, 2024	158.68	159.58	155.30	157.06	363,892	-2.04(-1.28%)
Mar 08, 2024	160.15	161.54	157.30	159.10	361,482	+0.46(+0.29%)
Mar 07, 2024	157.42	161.93	157.42	158.64	363,505	+2.68(+1.72%)
Mar 06, 2024	155.16	156.07	152.69	155.96	372,588	+2.23(+1.45%)
Mar 05, 2024	155.94	158.02	152.97	153.73	395,441	-2.54(-1.62%)
Mar 04, 2024	159.28	160.66	155.86	156.27	327,358	-2.60(-1.64%)

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.