Skip to main content

Meritage Corp (NY: MTH )

175.46 +2.83 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Mar 01, 2024 156.83 159.04 154.82 158.87 408,159 +1.94(+1.24%)
Feb 29, 2024 156.67 157.95 155.70 156.93 438,498 +2.31(+1.49%)
Feb 28, 2024 154.39 155.59 153.90 154.62 305,038 -0.86(-0.55%)
Feb 27, 2024 157.28 157.96 153.91 155.47 335,690 -0.36(-0.23%)
Feb 26, 2024 157.69 157.77 155.69 155.83 311,634 -0.36(-0.23%)
Feb 23, 2024 155.99 158.14 152.81 156.19 531,944 +3.72(+2.44%)
Feb 22, 2024 152.06 153.48 151.03 152.47 297,510 +0.39(+0.26%)
Feb 21, 2024 151.44 153.75 150.76 152.08 372,129 +2.15(+1.43%)
Feb 20, 2024 147.49 150.36 147.08 149.93 371,932 +0.18(+0.12%)
Feb 16, 2024 152.31 152.93 149.65 149.75 372,071 -6.05(-3.88%)
Feb 15, 2024 155.78 156.90 154.12 155.80 240,717 +1.39(+0.90%)
Feb 14, 2024 153.58 155.31 151.12 154.41 309,241 +3.29(+2.18%)
Feb 13, 2024 151.88 154.80 149.92 151.11 495,855 -9.01(-5.63%)
Feb 12, 2024 154.93 160.82 154.79 160.12 422,997 +6.42(+4.18%)
Feb 09, 2024 153.51 155.19 152.22 153.70 320,439 -0.13(-0.08%)
Feb 08, 2024 153.20 154.14 151.42 153.83 443,124 +1.11(+0.73%)
Feb 07, 2024 153.23 155.19 151.58 152.72 371,525 +0.80(+0.52%)
Feb 06, 2024 151.02 152.42 148.85 151.92 532,998 +0.94(+0.62%)
Feb 05, 2024 147.53 153.48 147.41 150.98 861,326 +1.06(+0.71%)
Feb 02, 2024 149.38 152.49 147.65 149.92 735,283 -2.93(-1.91%)
Feb 01, 2024 164.60 165.06 150.31 152.85 1,144,928 -11.99(-7.28%)
Jan 31, 2024 167.35 169.71 164.41 164.84 297,110 -2.73(-1.63%)
Jan 30, 2024 166.67 169.54 166.21 167.57 210,243 +0.97(+0.59%)
Jan 29, 2024 165.97 167.29 164.64 166.59 301,794 +1.93(+1.17%)
Jan 26, 2024 165.51 167.56 163.97 164.66 261,233 -0.68(-0.41%)
Jan 25, 2024 165.62 165.71 163.50 165.34 464,555 +3.07(+1.90%)
Jan 24, 2024 168.24 168.27 161.41 162.26 439,453 -3.82(-2.30%)
Jan 23, 2024 172.97 174.19 165.12 166.08 498,684 -9.59(-5.46%)
Jan 22, 2024 173.09 178.85 172.83 175.68 481,039 +2.48(+1.43%)
Jan 19, 2024 171.65 173.68 169.46 173.20 165,379 +2.01(+1.17%)
Jan 18, 2024 171.40 171.78 168.73 171.19 196,444 +3.47(+2.07%)
Jan 17, 2024 167.13 168.56 166.22 167.72 171,924 -1.71(-1.01%)
Jan 16, 2024 169.42 170.46 168.44 169.43 246,523 -1.70(-0.99%)
Jan 12, 2024 175.61 175.61 169.73 171.13 130,754 -2.81(-1.61%)
Jan 11, 2024 171.03 174.25 169.98 173.94 321,717 +1.04(+0.60%)
Jan 10, 2024 170.04 173.59 170.02 172.90 212,645 +3.92(+2.32%)
Jan 09, 2024 166.69 169.04 166.34 168.98 212,261 -0.32(-0.19%)
Jan 08, 2024 168.17 170.89 168.04 169.30 215,734 +2.17(+1.30%)
Jan 05, 2024 164.83 169.21 163.34 167.13 232,149 +1.59(+0.96%)
Jan 04, 2024 166.71 167.85 165.36 165.54 221,207 -0.52(-0.31%)
Jan 03, 2024 167.22 168.58 164.30 166.05 282,224 -3.91(-2.30%)
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.