Skip to main content

Meritage Corp (NY: MTH )

174.58 -3.69 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 176.64 176.64 171.80 174.58 521,392 -3.69(-2.07%)
May 21, 2024 181.84 181.84 177.87 178.27 224,857 -4.32(-2.37%)
May 20, 2024 183.02 184.98 182.38 182.59 232,658 -0.41(-0.22%)
May 17, 2024 183.75 183.75 181.58 183.00 247,877 -0.03(-0.02%)
May 16, 2024 187.00 187.83 182.93 183.03 536,435 -5.10(-2.71%)
May 15, 2024 186.03 189.96 185.34 188.13 481,863 +6.32(+3.48%)
May 14, 2024 182.27 182.27 180.31 181.81 211,378 +1.72(+0.96%)
May 13, 2024 181.56 182.73 179.77 180.09 231,202 -0.19(-0.11%)
May 10, 2024 181.00 181.99 179.95 180.28 281,964 -0.76(-0.42%)
May 09, 2024 180.64 182.40 179.50 181.04 311,247 +0.32(+0.18%)
May 08, 2024 179.00 181.96 178.53 180.72 604,136 +0.14(+0.08%)
May 07, 2024 176.60 183.78 176.60 180.58 1,285,490 +5.26(+3.00%)
May 06, 2024 172.50 176.25 172.02 175.32 828,337 -1.72(-0.97%)
May 03, 2024 178.34 183.25 175.87 177.04 312,157 +3.92(+2.26%)
May 02, 2024 169.40 173.23 166.11 173.12 380,397 +6.57(+3.94%)
May 01, 2024 165.49 170.22 164.32 166.55 273,339 +0.81(+0.49%)
Apr 30, 2024 167.06 168.34 165.61 165.74 270,295 -3.61(-2.13%)
Apr 29, 2024 170.92 172.79 167.24 169.35 331,050 -0.13(-0.08%)
Apr 26, 2024 167.71 174.25 167.66 169.48 593,929 +4.41(+2.67%)
Apr 25, 2024 165.31 166.91 158.64 165.07 951,306 +10.38(+6.71%)
Apr 24, 2024 157.08 160.12 153.47 154.69 452,788 -3.50(-2.21%)
Apr 23, 2024 153.03 158.82 153.03 158.19 267,099 +6.12(+4.02%)
Apr 22, 2024 151.70 153.72 150.27 152.07 215,113 +1.64(+1.09%)
Apr 19, 2024 150.22 152.71 149.81 150.43 285,325 +0.34(+0.23%)
Apr 18, 2024 154.50 154.50 149.63 150.09 361,995 -0.05(-0.03%)
Apr 17, 2024 153.50 155.87 149.40 150.14 337,310 -1.95(-1.28%)
Apr 16, 2024 153.49 153.99 150.04 152.09 243,897 -3.07(-1.98%)
Apr 15, 2024 160.00 160.53 154.74 155.16 260,699 -3.97(-2.49%)
Apr 12, 2024 157.42 159.42 157.00 159.13 246,717 +0.63(+0.40%)
Apr 11, 2024 157.00 158.51 156.04 158.50 352,337 +2.33(+1.49%)
Apr 10, 2024 158.41 159.19 154.81 156.17 484,126 -8.42(-5.12%)
Apr 09, 2024 164.44 165.72 161.76 164.59 528,128 +1.62(+0.99%)
Apr 08, 2024 164.68 164.68 162.16 162.97 463,037 -0.62(-0.38%)
Apr 05, 2024 162.01 164.88 161.87 163.59 256,106 +1.57(+0.97%)
Apr 04, 2024 167.38 167.91 161.74 162.02 222,515 -2.39(-1.45%)
Apr 03, 2024 160.99 165.44 160.37 164.41 206,696 +1.35(+0.83%)
Apr 02, 2024 166.89 166.89 162.37 163.06 405,273 -8.99(-5.23%)
Apr 01, 2024 175.46 176.76 171.16 172.05 247,405 -3.41(-1.94%)
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.