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

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
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 (%)
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%)
Oct 02, 2023 120.18 121.80 118.52 119.33 442,573 -1.74(-1.44%)
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 133.47 133.55 127.44 129.28 488,048 -6.19(-4.57%)
Jul 05, 2023 139.30 139.30 135.22 135.47 367,333 -3.82(-2.74%)
Jul 03, 2023 140.86 141.39 137.84 139.29 127,327 -1.16(-0.82%)
Jun 30, 2023 140.12 140.86 138.47 140.45 283,811 +1.86(+1.34%)
Jun 29, 2023 137.59 138.73 135.98 138.59 295,339 +1.09(+0.79%)
Jun 28, 2023 137.40 139.37 136.65 137.51 388,578 -0.29(-0.21%)
Jun 27, 2023 133.23 138.75 133.23 137.79 326,366 +4.38(+3.29%)
Jun 26, 2023 135.86 137.79 133.37 133.41 335,537 -1.90(-1.40%)
Jun 23, 2023 133.05 136.23 133.05 135.31 749,819 +2.00(+1.50%)
Jun 22, 2023 132.91 133.75 131.03 133.30 493,328 -0.13(-0.10%)
Jun 21, 2023 130.27 133.92 130.26 133.43 458,284 +2.24(+1.71%)
Jun 20, 2023 129.18 132.02 128.99 131.19 472,557 +2.53(+1.96%)
Jun 16, 2023 130.68 130.73 127.53 128.66 732,206 -0.48(-0.37%)
Jun 15, 2023 128.74 129.28 126.86 129.15 294,380 +4.06(+3.24%)
May 08, 2023 123.82 125.69 122.67 125.09 288,340 +0.83(+0.67%)
May 05, 2023 123.80 124.43 121.97 124.26 277,576 +1.96(+1.60%)
May 04, 2023 123.46 124.51 121.45 122.30 371,419 -1.98(-1.59%)
May 03, 2023 124.99 127.22 124.08 124.28 388,986 -0.23(-0.18%)
May 02, 2023 124.15 124.84 121.02 124.51 420,432 +0.53(+0.43%)
May 01, 2023 125.25 126.64 123.10 123.97 398,312 -2.17(-1.72%)
Apr 28, 2023 121.68 126.15 121.04 126.14 794,915 +5.73(+4.76%)
Apr 27, 2023 120.03 120.72 114.98 120.41 816,721 +0.37(+0.31%)
Apr 26, 2023 121.54 123.04 119.70 120.03 546,218 -3.13(-2.54%)
Apr 25, 2023 125.72 126.72 123.14 123.17 492,624 -2.81(-2.23%)
Apr 24, 2023 124.61 126.09 124.15 125.97 270,573 +1.08(+0.87%)
Apr 21, 2023 125.18 126.25 124.10 124.89 290,815 -0.52(-0.42%)
Apr 20, 2023 125.28 128.73 124.78 125.41 603,479 +1.51(+1.22%)
Apr 19, 2023 124.50 124.95 122.00 123.91 394,243 -1.17(-0.94%)
Apr 18, 2023 121.72 125.28 121.43 125.08 514,422 +4.01(+3.31%)
Apr 17, 2023 118.24 121.12 118.23 121.07 336,861 +2.81(+2.37%)
Apr 14, 2023 116.53 118.27 116.53 118.26 335,484 +1.09(+0.93%)
Apr 13, 2023 118.00 118.42 116.43 117.17 442,494 -0.47(-0.40%)
Apr 12, 2023 118.34 118.93 116.75 117.64 416,063 +0.72(+0.61%)
Apr 11, 2023 114.60 118.11 114.60 116.92 419,991 +3.41(+3.00%)
Apr 10, 2023 111.83 114.45 111.83 113.51 463,919 +1.20(+1.07%)
Apr 06, 2023 114.69 114.69 111.44 112.31 315,513 -2.39(-2.09%)
Apr 05, 2023 114.31 115.30 113.50 114.70 387,202 -0.22(-0.19%)
Apr 04, 2023 117.18 117.92 113.87 114.92 606,807 -2.70(-2.29%)
Apr 03, 2023 114.77 117.66 114.77 117.62 906,441 +2.60(+2.26%)
Mar 31, 2023 112.69 115.09 112.69 115.02 364,653 +2.23(+1.97%)
Mar 30, 2023 114.12 114.29 112.52 112.79 291,887 -1.04(-0.92%)
Mar 29, 2023 114.09 114.59 112.60 113.84 420,716 +0.69(+0.61%)
Mar 28, 2023 111.79 113.18 111.56 113.15 362,656 +1.28(+1.15%)
Mar 27, 2023 113.29 113.62 111.03 111.87 410,929 -1.08(-0.96%)
Mar 24, 2023 111.10 113.69 109.85 112.95 518,958 +1.19(+1.07%)
Mar 23, 2023 111.44 114.73 110.70 111.76 673,652 +2.15(+1.96%)
Mar 22, 2023 108.66 111.82 107.92 109.61 500,928 +0.49(+0.45%)
Mar 21, 2023 109.60 111.41 108.58 109.12 369,661 +0.76(+0.70%)
Mar 20, 2023 108.19 109.31 107.36 108.36 476,161 +0.52(+0.48%)
Mar 17, 2023 107.94 108.66 106.51 107.84 1,186,971 -0.12(-0.11%)
Mar 16, 2023 104.22 108.86 103.31 107.96 603,461 +3.04(+2.90%)
Mar 15, 2023 104.01 106.02 102.07 104.91 686,612 +0.23(+0.22%)
Mar 14, 2023 104.51 106.31 103.69 104.69 416,271 +2.14(+2.08%)
Mar 13, 2023 102.86 106.73 102.29 102.55 580,437 -2.08(-1.99%)
Mar 10, 2023 109.01 109.01 103.10 104.63 523,959 -2.58(-2.40%)
Mar 09, 2023 108.57 110.50 107.18 107.21 316,348 -1.30(-1.20%)
Mar 08, 2023 106.62 108.52 105.13 108.50 269,191 +2.82(+2.67%)
Mar 07, 2023 108.09 108.38 105.65 105.68 307,478 -1.67(-1.56%)
Mar 06, 2023 110.30 110.30 106.95 107.35 578,637 -0.71(-0.66%)
Mar 03, 2023 107.02 109.07 105.36 108.06 352,084 +2.62(+2.49%)
Mar 02, 2023 105.08 105.72 103.33 105.44 429,988 -0.91(-0.86%)
Mar 01, 2023 106.63 108.12 105.76 106.35 404,941 -0.97(-0.91%)
Feb 28, 2023 106.22 108.06 106.22 107.32 362,422 +0.74(+0.69%)
Feb 27, 2023 107.25 107.58 105.24 106.59 320,788 +0.87(+0.82%)
Feb 24, 2023 103.94 106.17 102.93 105.72 410,852 -1.07(-1.00%)
Feb 23, 2023 106.11 107.35 104.69 106.79 284,264 +1.32(+1.25%)
Feb 22, 2023 105.84 106.28 104.03 105.48 673,910 +0.35(+0.34%)
Feb 21, 2023 104.22 106.87 104.22 105.12 586,320 -2.00(-1.87%)
Feb 17, 2023 108.29 108.51 103.44 107.13 555,186 -1.72(-1.58%)
Feb 16, 2023 108.76 110.08 108.00 108.85 391,169 -2.34(-2.10%)
Feb 15, 2023 110.86 112.81 110.51 111.19 348,754 -1.32(-1.17%)
Feb 14, 2023 112.17 113.51 110.60 112.50 355,248 -1.05(-0.93%)
Feb 13, 2023 110.36 113.69 109.76 113.55 343,441 +2.88(+2.60%)
Feb 10, 2023 109.38 111.67 109.38 110.67 446,556 +0.85(+0.77%)
Feb 09, 2023 110.18 111.24 109.14 109.83 563,969 +1.05(+0.97%)
Feb 08, 2023 110.91 111.34 107.59 108.78 306,675 -3.24(-2.89%)
Feb 07, 2023 108.50 112.62 107.78 112.02 509,825 +3.61(+3.33%)
Feb 06, 2023 109.53 110.02 107.86 108.41 360,417 -2.93(-2.63%)
Feb 03, 2023 111.10 113.27 110.05 111.34 518,268 -3.21(-2.80%)
Feb 02, 2023 106.99 115.17 106.38 114.56 778,085 +6.94(+6.45%)
Feb 01, 2023 105.46 108.59 103.40 107.62 650,275 +1.81(+1.71%)
Jan 31, 2023 102.38 105.98 102.19 105.81 776,090 +4.21(+4.14%)
Jan 30, 2023 103.12 104.86 101.46 101.61 333,341 -3.12(-2.98%)
Jan 27, 2023 103.62 105.30 103.62 104.73 286,086 +0.76(+0.73%)
Jan 26, 2023 102.58 104.55 101.20 103.97 360,724 +1.39(+1.36%)
Jan 25, 2023 100.16 103.11 100.16 102.58 399,930 +1.54(+1.53%)
Jan 24, 2023 99.22 101.08 98.18 101.03 269,655 +1.98(+2.00%)
Jan 23, 2023 98.06 99.71 97.58 99.05 251,589 +0.62(+0.63%)
Jan 20, 2023 96.49 98.47 94.59 98.43 464,101 +2.29(+2.38%)
Jan 19, 2023 97.20 97.20 94.99 96.14 381,088 -1.51(-1.55%)
Jan 18, 2023 99.13 101.18 97.31 97.66 267,337 -0.46(-0.47%)
Jan 17, 2023 98.96 99.67 98.02 98.12 420,687 -1.15(-1.16%)
Jan 13, 2023 97.71 100.35 97.71 99.27 502,750 +0.11(+0.11%)
Jan 12, 2023 99.41 100.29 97.62 99.16 329,724 +0.02(+0.02%)
Jan 11, 2023 98.45 99.50 98.02 99.14 315,149 +1.91(+1.96%)
Jan 10, 2023 96.84 97.76 96.08 97.23 379,043 -0.41(-0.42%)
Jan 09, 2023 98.25 99.57 97.12 97.65 296,959 -0.41(-0.42%)
Jan 06, 2023 96.99 99.10 96.71 98.06 295,428 +1.94(+2.01%)
Jan 05, 2023 94.25 97.08 93.75 96.12 444,146 +0.79(+0.82%)
Jan 04, 2023 93.86 96.91 93.68 95.34 489,960 +3.66(+4.00%)
Jan 03, 2023 92.22 93.02 90.68 91.67 303,973 +1.08(+1.19%)
Dec 30, 2022 89.62 90.95 89.40 90.59 250,011 -0.22(-0.24%)
Dec 29, 2022 88.51 91.19 87.25 90.81 235,505 +2.91(+3.31%)
Dec 28, 2022 90.88 90.96 87.77 87.90 303,582 -2.55(-2.82%)
Dec 27, 2022 90.39 91.05 89.64 90.45 220,750 -0.20(-0.22%)
Dec 23, 2022 90.51 90.70 89.29 90.65 243,008 -0.51(-0.56%)
Dec 22, 2022 89.10 91.17 88.30 91.16 280,032 +0.90(+1.00%)
Dec 21, 2022 88.97 90.26 88.44 90.26 258,111 +2.51(+2.86%)
Dec 20, 2022 87.79 88.78 86.75 87.75 260,385 -0.78(-0.88%)
Dec 19, 2022 90.15 91.09 88.44 88.53 386,543 -2.19(-2.42%)
Dec 16, 2022 91.65 92.46 90.15 90.72 1,263,878 -1.97(-2.12%)
Dec 15, 2022 88.21 93.20 87.46 92.68 538,198 +2.32(+2.57%)
Dec 14, 2022 90.87 92.16 89.67 90.36 329,090 +0.15(+0.16%)
Dec 13, 2022 93.92 95.32 89.66 90.22 656,918 +2.42(+2.75%)
Dec 12, 2022 86.63 88.07 86.46 87.80 246,616 +1.54(+1.79%)
Dec 09, 2022 85.28 86.80 85.28 86.26 243,734 -0.23(-0.26%)
Dec 08, 2022 86.45 87.84 85.50 86.48 224,226 -0.16(-0.18%)
Dec 07, 2022 84.53 86.98 83.81 86.64 281,420 +2.58(+3.07%)
Dec 06, 2022 84.52 84.94 82.99 84.06 332,702 -0.25(-0.29%)
Dec 05, 2022 83.45 84.35 82.95 84.30 212,161 -0.84(-0.98%)
Dec 02, 2022 83.53 85.97 83.24 85.14 170,663 -0.39(-0.46%)
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.