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 (%)
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%)
Apr 03, 2023 114.78 117.67 114.78 117.63 906,365 +2.60(+2.26%)
Mar 31, 2023 112.70 115.10 112.70 115.03 364,623 +2.23(+1.97%)
Mar 30, 2023 114.13 114.30 112.53 112.80 291,862 -1.04(-0.92%)
Mar 29, 2023 114.10 114.60 112.61 113.85 420,681 +0.69(+0.61%)
Mar 28, 2023 111.80 113.19 111.57 113.16 362,625 +1.28(+1.15%)
Mar 27, 2023 113.30 113.63 111.04 111.88 410,895 -1.08(-0.96%)
Mar 24, 2023 111.11 113.70 109.86 112.96 518,915 +1.19(+1.07%)
Mar 23, 2023 111.45 114.74 110.71 111.77 673,595 +2.15(+1.96%)
Mar 22, 2023 108.67 111.83 107.93 109.62 500,887 +0.49(+0.45%)
Mar 21, 2023 109.61 111.42 108.59 109.13 369,630 +0.76(+0.70%)
Mar 20, 2023 108.20 109.31 107.36 108.37 476,121 +0.52(+0.48%)
Mar 17, 2023 107.95 108.67 106.52 107.85 1,186,872 -0.12(-0.11%)
Mar 16, 2023 104.23 108.87 103.32 107.97 603,410 +3.04(+2.90%)
Mar 15, 2023 104.02 106.03 102.07 104.92 686,554 +0.23(+0.22%)
Mar 14, 2023 104.52 106.32 103.70 104.69 416,236 +2.14(+2.08%)
Mar 13, 2023 102.87 106.74 102.30 102.56 580,388 -2.08(-1.99%)
Mar 10, 2023 109.02 109.02 103.11 104.64 523,915 -2.58(-2.40%)
Mar 09, 2023 108.58 110.51 107.19 107.22 316,321 -1.30(-1.20%)
Mar 08, 2023 106.62 108.53 105.14 108.51 269,168 +2.82(+2.67%)
Mar 07, 2023 108.10 108.38 105.66 105.69 307,452 -1.67(-1.56%)
Mar 06, 2023 110.31 110.31 106.96 107.36 578,589 -0.71(-0.66%)
Mar 03, 2023 107.03 109.08 105.37 108.07 352,055 +2.62(+2.49%)
Mar 02, 2023 105.09 105.73 103.33 105.45 429,952 -0.91(-0.86%)
Mar 01, 2023 106.64 108.13 105.77 106.36 404,907 -0.97(-0.91%)
Feb 28, 2023 106.23 108.06 106.23 107.33 362,391 +0.74(+0.69%)
Feb 27, 2023 107.26 107.59 105.25 106.60 320,761 +0.87(+0.82%)
Feb 24, 2023 103.95 106.18 102.81 105.73 410,818 -1.07(-1.00%)
Feb 23, 2023 106.12 107.36 104.70 106.80 284,240 +1.32(+1.25%)
Feb 22, 2023 105.85 106.29 104.04 105.48 673,854 +0.35(+0.34%)
Feb 21, 2023 104.23 106.88 104.23 105.13 586,271 -2.00(-1.87%)
Feb 17, 2023 108.30 108.52 103.45 107.14 555,140 -1.72(-1.58%)
Feb 16, 2023 108.77 110.09 108.01 108.86 391,137 -2.34(-2.10%)
Feb 15, 2023 110.87 112.82 110.52 111.19 348,725 -1.32(-1.17%)
Feb 14, 2023 112.18 113.52 110.61 112.51 355,219 -1.05(-0.93%)
Feb 13, 2023 110.37 113.70 109.77 113.56 343,413 +2.88(+2.60%)
Feb 10, 2023 109.39 111.68 109.39 110.68 446,519 +0.85(+0.77%)
Feb 09, 2023 110.19 111.25 109.15 109.84 563,922 +1.05(+0.97%)
Feb 08, 2023 110.92 111.35 107.60 108.79 306,649 -3.24(-2.89%)
Feb 07, 2023 108.51 112.63 107.78 112.03 509,783 +3.61(+3.33%)
Feb 06, 2023 109.53 110.03 107.87 108.42 360,387 -2.93(-2.63%)
Feb 03, 2023 111.11 113.28 110.06 111.35 518,224 -3.21(-2.80%)
Feb 02, 2023 107.00 115.18 106.39 114.56 778,020 +6.94(+6.45%)
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.