Skip to main content

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

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