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 (%)
Sep 29, 2023 124.12 124.34 120.06 121.07 306,836 -1.44(-1.18%)
Sep 28, 2023 120.19 123.02 120.19 122.52 286,332 +2.33(+1.93%)
Sep 27, 2023 121.53 121.88 119.65 120.19 246,669 +0.14(+0.11%)
Sep 26, 2023 121.07 121.99 119.76 120.06 255,043 -1.85(-1.52%)
Sep 25, 2023 120.63 122.74 121.52 121.91 211,601 +0.50(+0.42%)
Sep 22, 2023 122.67 122.67 120.81 121.40 327,976 -0.31(-0.25%)
Sep 21, 2023 122.97 123.16 121.03 121.71 400,541 -3.56(-2.84%)
Sep 20, 2023 128.47 129.94 125.09 125.27 210,246 -2.43(-1.91%)
Sep 19, 2023 127.61 128.89 126.47 127.70 225,891 -0.29(-0.22%)
Sep 18, 2023 127.53 128.95 126.59 127.99 216,904 +0.45(+0.36%)
Sep 15, 2023 129.78 129.78 124.44 127.53 1,062,774 -3.99(-3.03%)
Sep 14, 2023 129.95 131.71 129.01 131.52 320,999 +3.01(+2.34%)
Sep 13, 2023 131.37 132.22 127.66 128.51 353,731 -2.60(-1.98%)
Sep 12, 2023 132.08 134.37 130.42 131.11 314,406 -1.17(-0.89%)
Sep 11, 2023 132.89 135.31 131.95 132.28 213,038 +0.58(+0.44%)
Sep 08, 2023 133.23 134.11 131.63 131.70 309,912 -1.65(-1.24%)
Sep 07, 2023 131.10 133.99 131.10 133.35 470,888 +1.56(+1.18%)
Sep 06, 2023 131.91 133.32 130.66 131.79 412,813 +0.84(+0.64%)
Sep 05, 2023 137.93 138.41 130.84 130.95 383,471 -8.39(-6.02%)
Sep 01, 2023 138.11 139.99 137.15 139.34 204,877 +2.08(+1.52%)
Aug 31, 2023 135.73 137.86 135.73 137.26 247,034 +0.45(+0.33%)
Aug 30, 2023 133.54 137.90 133.49 136.81 202,829 +2.53(+1.88%)
Aug 29, 2023 131.23 134.44 130.35 134.28 282,712 +2.36(+1.79%)
Aug 28, 2023 132.52 132.79 130.54 131.92 199,487 +0.53(+0.41%)
Aug 25, 2023 134.28 134.28 128.44 131.39 219,150 -2.21(-1.65%)
Aug 24, 2023 135.66 136.73 133.41 133.60 162,485 -2.48(-1.82%)
Aug 23, 2023 134.08 137.10 133.41 136.07 232,894 +2.49(+1.86%)
Aug 22, 2023 132.62 134.25 131.96 133.59 258,455 +1.66(+1.26%)
Aug 21, 2023 133.11 133.27 129.33 131.93 302,071 -1.16(-0.88%)
Aug 18, 2023 131.79 134.55 131.29 133.09 427,386 +0.04(+0.03%)
Aug 17, 2023 141.73 142.50 132.52 133.05 354,184 -7.57(-5.38%)
Aug 16, 2023 143.82 145.38 140.49 140.63 244,225 -3.99(-2.76%)
Aug 15, 2023 144.24 146.31 142.41 144.61 145,691 +1.12(+0.78%)
Aug 14, 2023 141.51 144.07 141.01 143.50 179,790 +0.95(+0.67%)
Aug 11, 2023 143.21 145.18 142.28 142.55 344,934 -1.19(-0.83%)
Aug 10, 2023 146.88 148.15 142.00 143.75 251,290 -1.81(-1.24%)
Aug 09, 2023 146.46 146.83 144.65 145.55 162,133 -1.78(-1.21%)
Aug 08, 2023 145.49 147.36 144.01 147.33 224,531 +0.02(+0.01%)
Aug 07, 2023 145.40 148.08 145.40 147.31 188,507 +1.49(+1.02%)
Aug 04, 2023 144.00 146.40 142.29 145.82 230,591 +3.09(+2.16%)
Aug 03, 2023 145.58 145.87 141.54 142.73 351,646 -3.39(-2.32%)
Aug 02, 2023 145.58 146.62 143.40 146.12 285,972 -1.22(-0.83%)
Aug 01, 2023 148.00 149.29 146.20 147.34 320,236 +0.30(+0.20%)
Jul 31, 2023 149.22 150.17 145.90 147.04 492,080 -1.52(-1.02%)
Jul 28, 2023 145.45 150.60 139.91 148.56 990,915 +11.94(+8.74%)
Jul 27, 2023 139.85 141.80 136.23 136.63 429,438 -2.25(-1.62%)
Jul 26, 2023 140.79 142.22 136.98 138.88 379,046 -2.67(-1.88%)
Jul 25, 2023 139.18 143.22 139.18 141.54 337,717 +1.96(+1.40%)
Jul 24, 2023 138.61 140.79 137.79 139.59 214,897 +0.88(+0.63%)
Jul 21, 2023 137.44 139.28 137.38 138.71 340,354 +2.38(+1.75%)
Jul 20, 2023 145.90 145.90 134.64 136.33 600,317 -8.09(-5.60%)
Jul 19, 2023 144.09 144.85 141.85 144.42 358,378 +0.03(+0.02%)
Jul 18, 2023 145.04 146.84 143.60 144.39 228,993 +0.34(+0.24%)
Jul 17, 2023 143.53 144.76 142.30 144.04 276,020 +0.06(+0.04%)
Jul 14, 2023 143.19 144.19 141.41 143.98 326,071 +1.47(+1.03%)
Jul 13, 2023 141.17 143.68 140.72 142.51 315,850 +1.97(+1.40%)
Jul 12, 2023 138.40 141.04 137.62 140.54 222,076 +4.38(+3.22%)
Jul 11, 2023 135.40 136.62 134.26 136.15 255,310 +0.69(+0.51%)
Jul 10, 2023 130.72 135.52 130.72 135.46 327,113 +4.41(+3.37%)
Jul 07, 2023 129.91 132.70 129.18 131.05 373,259 +1.77(+1.37%)
Jul 06, 2023 133.47 133.47 127.44 129.28 488,048 -6.19(-4.57%)
Jul 05, 2023 139.30 139.30 135.22 135.47 367,333 -3.82(-2.74%)
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.