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 (%)
Jun 14, 2024 163.63 164.38 161.90 162.74 401,412 -4.14(-2.48%)
Jun 13, 2024 168.50 168.70 165.38 166.88 339,427 -2.45(-1.45%)
Jun 12, 2024 172.09 176.23 168.66 169.33 498,668 +5.42(+3.30%)
Jun 11, 2024 166.78 166.78 163.78 163.91 574,862 -4.03(-2.40%)
Jun 10, 2024 166.18 168.22 164.49 167.94 403,836 -0.54(-0.32%)
Jun 07, 2024 169.96 172.06 166.31 168.48 1,026,286 -5.57(-3.20%)
Jun 06, 2024 174.84 177.19 173.30 174.06 1,099,264 -1.83(-1.04%)
Jun 05, 2024 173.14 176.14 172.07 175.89 371,816 +4.09(+2.38%)
Jun 04, 2024 175.17 176.81 171.72 171.80 334,539 -4.70(-2.66%)
Jun 03, 2024 177.98 179.12 176.10 176.50 434,124 +0.94(+0.53%)
May 31, 2024 175.78 178.32 172.38 175.56 392,580 +0.97(+0.55%)
May 30, 2024 170.90 174.79 169.75 174.59 270,973 +5.50(+3.25%)
May 29, 2024 168.93 170.32 167.53 169.10 183,746 -2.37(-1.38%)
May 28, 2024 174.90 175.84 170.61 171.47 157,551 -2.37(-1.36%)
May 24, 2024 174.06 174.69 172.55 173.84 187,317 +1.93(+1.12%)
May 23, 2024 175.06 175.36 170.43 171.91 261,711 -1.89(-1.09%)
May 22, 2024 175.85 175.85 171.03 173.80 523,735 -3.67(-2.07%)
May 21, 2024 181.03 181.03 177.07 177.47 225,867 -4.30(-2.37%)
May 20, 2024 182.20 184.15 181.56 181.77 233,703 -0.41(-0.22%)
May 17, 2024 182.93 182.93 180.77 182.18 248,991 -0.03(-0.02%)
May 16, 2024 186.16 186.99 182.11 182.21 538,845 -5.08(-2.71%)
May 15, 2024 185.20 189.11 184.51 187.29 484,028 +6.29(+3.48%)
May 14, 2024 181.45 181.45 179.50 181.00 212,327 +1.71(+0.96%)
May 13, 2024 180.75 181.91 178.97 179.28 232,241 -0.19(-0.11%)
May 10, 2024 180.19 181.17 179.15 179.47 283,231 -0.76(-0.42%)
May 09, 2024 179.83 181.58 178.70 180.23 312,645 +0.32(+0.18%)
May 08, 2024 178.20 181.15 177.73 179.91 606,851 +0.14(+0.08%)
May 07, 2024 175.81 182.96 175.81 179.77 1,291,267 +5.24(+3.00%)
May 06, 2024 171.73 175.46 171.25 174.54 832,059 -1.71(-0.97%)
May 03, 2024 177.54 182.43 175.08 176.25 313,559 +3.90(+2.26%)
May 02, 2024 168.64 172.46 165.37 172.34 382,106 +6.54(+3.94%)
May 01, 2024 164.75 169.46 163.59 165.81 274,567 +0.81(+0.49%)
Apr 30, 2024 166.31 167.59 164.87 165.00 271,509 -3.59(-2.13%)
Apr 29, 2024 170.16 172.02 166.49 168.59 332,537 -0.13(-0.08%)
Apr 26, 2024 166.96 173.47 166.91 168.72 596,598 +4.39(+2.67%)
Apr 25, 2024 164.57 166.16 157.93 164.33 955,581 +10.33(+6.71%)
Apr 24, 2024 156.38 159.40 152.78 154.00 454,822 -3.48(-2.21%)
Apr 23, 2024 152.34 158.11 152.34 157.48 268,299 +6.09(+4.02%)
Apr 22, 2024 151.02 153.03 149.60 151.39 216,079 +1.63(+1.09%)
Apr 19, 2024 149.55 152.03 149.13 149.76 286,607 +0.34(+0.23%)
Apr 18, 2024 153.81 153.81 148.96 149.42 363,621 -0.05(-0.03%)
Apr 17, 2024 152.81 155.17 148.73 149.47 338,825 -1.94(-1.28%)
Apr 16, 2024 152.80 153.30 149.37 151.41 244,993 -3.06(-1.98%)
Apr 15, 2024 159.28 159.82 154.05 154.47 261,870 -3.95(-2.49%)
Apr 12, 2024 156.72 158.71 156.30 158.42 247,825 +0.63(+0.40%)
Apr 11, 2024 156.30 157.80 155.34 157.79 353,920 +2.32(+1.49%)
Apr 10, 2024 157.70 158.48 154.12 155.47 486,301 -8.38(-5.12%)
Apr 09, 2024 163.70 164.98 161.04 163.85 530,501 +1.61(+0.99%)
Apr 08, 2024 163.94 163.94 161.43 162.24 465,118 -0.62(-0.38%)
Apr 05, 2024 161.28 164.14 161.15 162.86 257,257 +1.56(+0.97%)
Apr 04, 2024 166.63 167.16 161.02 161.29 223,515 -2.38(-1.45%)
Apr 03, 2024 160.27 164.70 159.65 163.67 207,624 +1.34(+0.83%)
Apr 02, 2024 166.14 166.14 161.64 162.33 407,094 -8.95(-5.23%)
Apr 01, 2024 174.68 175.97 170.39 171.28 248,516 -3.40(-1.94%)
Mar 28, 2024 171.93 177.08 171.93 174.68 363,935 +2.82(+1.64%)
Mar 27, 2024 167.48 172.11 166.94 171.86 321,012 +5.75(+3.46%)
Mar 26, 2024 166.73 167.91 165.29 166.11 261,088 -0.39(-0.23%)
Mar 25, 2024 164.42 168.22 164.42 166.50 234,550 +1.29(+0.78%)
Mar 22, 2024 166.42 166.44 164.37 165.21 193,075 -0.37(-0.22%)
Mar 21, 2024 165.40 168.84 165.25 165.58 433,599 +2.38(+1.46%)
Mar 20, 2024 156.58 163.56 155.79 163.20 427,691 +6.38(+4.07%)
Mar 19, 2024 154.33 157.47 153.75 156.81 517,919 +2.08(+1.34%)
Mar 18, 2024 157.78 158.34 152.87 154.74 437,578 -1.87(-1.19%)
Mar 15, 2024 152.61 157.96 152.61 156.61 3,574,015 +2.83(+1.84%)
Mar 14, 2024 157.57 158.89 152.02 153.78 608,157 -6.00(-3.76%)
Mar 13, 2024 159.10 162.16 158.96 159.78 397,988 +1.32(+0.83%)
Mar 12, 2024 156.08 159.26 153.73 158.46 407,249 +2.11(+1.35%)
Mar 11, 2024 157.97 158.87 154.61 156.35 365,527 -2.03(-1.28%)
Mar 08, 2024 159.44 160.82 156.60 158.38 363,106 +0.46(+0.29%)
Mar 07, 2024 156.72 161.21 156.72 157.93 365,139 +2.67(+1.72%)
Mar 06, 2024 154.47 155.37 152.00 155.26 374,263 +2.22(+1.45%)
Mar 05, 2024 155.24 157.31 152.29 153.04 397,218 -2.53(-1.62%)
Mar 04, 2024 158.56 159.94 155.16 155.57 328,829 -2.59(-1.64%)
Mar 01, 2024 156.12 158.32 154.12 158.16 409,993 +1.93(+1.24%)
Feb 29, 2024 155.97 157.25 155.01 156.22 440,469 +2.30(+1.49%)
Feb 28, 2024 153.70 154.90 153.21 153.93 306,409 -0.85(-0.55%)
Feb 27, 2024 156.57 157.25 153.22 154.78 337,199 -0.36(-0.23%)
Feb 26, 2024 156.99 157.06 155.00 155.13 313,035 -0.36(-0.23%)
Feb 23, 2024 155.29 157.43 152.12 155.49 534,334 +3.71(+2.44%)
Feb 22, 2024 151.38 152.79 150.36 151.78 298,847 +0.39(+0.25%)
Feb 21, 2024 150.76 153.06 150.08 151.40 373,802 +2.14(+1.43%)
Feb 20, 2024 146.83 149.69 146.43 149.26 373,604 +0.18(+0.12%)
Feb 16, 2024 151.63 152.24 148.98 149.08 373,743 -6.02(-3.88%)
Feb 15, 2024 155.09 156.19 153.43 155.10 241,799 +1.39(+0.90%)
Feb 14, 2024 152.90 154.61 150.45 153.72 310,631 +3.28(+2.18%)
Feb 13, 2024 151.20 154.10 149.25 150.44 498,083 -8.97(-5.63%)
Feb 12, 2024 154.23 160.10 154.09 159.41 424,898 +6.39(+4.18%)
Feb 09, 2024 152.83 154.50 151.54 153.01 321,879 -0.13(-0.08%)
Feb 08, 2024 152.52 153.45 150.75 153.14 445,115 +1.11(+0.73%)
Feb 07, 2024 152.55 154.49 150.90 152.03 373,194 +0.79(+0.52%)
Feb 06, 2024 150.35 151.74 148.19 151.24 535,393 +0.93(+0.62%)
Feb 05, 2024 146.87 152.80 146.75 150.31 865,197 +1.06(+0.71%)
Feb 02, 2024 148.71 151.81 146.99 149.25 738,588 -2.91(-1.91%)
Feb 01, 2024 163.86 164.32 149.63 152.16 1,150,073 -11.94(-7.28%)
Jan 31, 2024 166.60 168.95 163.68 164.10 298,446 -2.72(-1.63%)
Jan 30, 2024 165.93 168.78 165.47 166.82 211,188 +0.97(+0.59%)
Jan 29, 2024 165.23 166.54 163.90 165.85 303,151 +1.92(+1.17%)
Jan 26, 2024 164.77 166.81 163.24 163.92 262,407 -0.67(-0.41%)
Jan 25, 2024 164.88 164.96 162.76 164.60 466,643 +3.06(+1.90%)
Jan 24, 2024 167.49 167.52 160.68 161.54 441,429 -3.81(-2.30%)
Jan 23, 2024 172.20 173.41 164.38 165.34 500,925 -9.55(-5.46%)
Jan 22, 2024 172.32 178.05 172.06 174.89 483,201 +2.47(+1.43%)
Jan 19, 2024 170.88 172.90 168.71 172.43 166,122 +2.00(+1.17%)
Jan 18, 2024 170.63 171.01 167.98 170.42 197,327 +3.46(+2.07%)
Jan 17, 2024 166.38 167.81 165.48 166.97 172,697 -1.70(-1.01%)
Jan 16, 2024 168.66 169.70 167.69 168.67 247,631 -1.70(-0.99%)
Jan 12, 2024 174.82 174.82 168.97 170.37 131,341 -2.79(-1.61%)
Jan 11, 2024 170.27 173.47 169.22 173.16 323,163 +1.03(+0.60%)
Jan 10, 2024 169.28 172.81 169.25 172.13 213,600 +3.90(+2.32%)
Jan 09, 2024 165.94 168.28 165.60 168.22 213,215 -0.32(-0.19%)
Jan 08, 2024 167.42 170.13 167.29 168.54 216,703 +2.16(+1.30%)
Jan 05, 2024 164.09 168.45 162.61 166.38 233,193 +1.59(+0.96%)
Jan 04, 2024 165.97 167.09 164.62 164.80 222,202 -0.52(-0.31%)
Jan 03, 2024 166.47 167.83 163.57 165.31 283,493 -3.89(-2.30%)
Jan 02, 2024 169.71 170.68 167.46 169.21 323,188 -3.41(-1.97%)
Dec 29, 2023 172.91 174.29 172.01 172.61 151,003 -1.14(-0.66%)
Dec 28, 2023 173.54 174.98 173.02 173.75 170,255 -1.21(-0.69%)
Dec 27, 2023 174.57 176.16 173.50 174.96 183,087 +1.00(+0.57%)
Dec 26, 2023 172.74 174.68 172.24 173.96 170,290 +2.02(+1.18%)
Dec 22, 2023 173.31 174.28 171.03 171.94 296,964 -0.87(-0.50%)
Dec 21, 2023 174.27 174.27 170.75 172.81 233,447 +3.10(+1.83%)
Dec 20, 2023 173.28 175.08 169.66 169.71 404,129 -3.44(-1.99%)
Dec 19, 2023 172.63 175.26 171.38 173.15 375,021 +3.58(+2.11%)
Dec 18, 2023 169.66 170.64 167.17 169.57 388,001 -1.88(-1.10%)
Dec 15, 2023 174.86 175.59 170.93 171.46 1,965,823 -5.57(-3.15%)
Dec 14, 2023 164.78 177.19 164.65 177.02 948,368 +16.50(+10.28%)
Dec 13, 2023 154.70 161.38 151.34 160.53 517,273 +7.56(+4.94%)
Dec 12, 2023 154.46 154.47 152.90 152.97 206,839 -0.94(-0.61%)
Dec 11, 2023 154.19 155.76 153.15 153.91 238,944 -1.96(-1.26%)
Dec 08, 2023 151.60 156.62 151.43 155.87 602,996 +4.00(+2.63%)
Dec 07, 2023 149.69 151.96 148.60 151.87 278,930 +2.98(+2.00%)
Dec 06, 2023 146.45 150.46 146.45 148.89 404,865 +4.39(+3.04%)
Dec 05, 2023 145.81 147.12 144.47 144.50 332,426 -1.91(-1.30%)
Dec 04, 2023 144.72 147.30 144.53 146.41 365,113 +1.04(+0.71%)
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.