Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.