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 (%)
May 08, 2023 123.82 125.69 122.67 125.09 288,340 +0.83(+0.67%)
May 05, 2023 123.80 124.43 121.97 124.26 277,576 +1.96(+1.60%)
May 04, 2023 123.46 124.51 121.45 122.30 371,419 -1.98(-1.59%)
May 03, 2023 124.99 127.22 124.08 124.28 388,986 -0.23(-0.18%)
May 02, 2023 124.15 124.84 121.02 124.51 420,432 +0.53(+0.43%)
May 01, 2023 125.25 126.64 123.10 123.97 398,312 -2.17(-1.72%)
Apr 28, 2023 121.68 126.15 121.04 126.14 794,915 +5.73(+4.76%)
Apr 27, 2023 120.03 120.72 114.98 120.41 816,721 +0.37(+0.31%)
Apr 26, 2023 121.54 123.04 119.70 120.03 546,218 -3.13(-2.54%)
Apr 25, 2023 125.72 126.72 123.14 123.17 492,624 -2.81(-2.23%)
Apr 24, 2023 124.61 126.09 124.15 125.97 270,573 +1.08(+0.87%)
Apr 21, 2023 125.18 126.25 124.10 124.89 290,815 -0.52(-0.42%)
Apr 20, 2023 125.28 128.73 124.78 125.41 603,479 +1.51(+1.22%)
Apr 19, 2023 124.50 124.95 122.00 123.91 394,243 -1.17(-0.94%)
Apr 18, 2023 121.72 125.28 121.43 125.08 514,422 +4.01(+3.31%)
Apr 17, 2023 118.24 121.12 118.23 121.07 336,861 +2.81(+2.37%)
Apr 14, 2023 116.53 118.27 116.53 118.26 335,484 +1.09(+0.93%)
Apr 13, 2023 118.00 118.42 116.43 117.17 442,494 -0.47(-0.40%)
Apr 12, 2023 118.34 118.93 116.75 117.64 416,063 +0.72(+0.61%)
Apr 11, 2023 114.60 118.11 114.60 116.92 419,991 +3.41(+3.00%)
Apr 10, 2023 111.83 114.45 111.83 113.51 463,919 +1.20(+1.07%)
Apr 06, 2023 114.69 114.69 111.44 112.31 315,513 -2.39(-2.09%)
Apr 05, 2023 114.31 115.30 113.50 114.70 387,202 -0.22(-0.19%)
Apr 04, 2023 117.18 117.92 113.87 114.92 606,807 -2.70(-2.29%)
Apr 03, 2023 114.77 117.66 114.77 117.62 906,441 +2.60(+2.26%)
Mar 31, 2023 112.69 115.09 112.69 115.02 364,653 +2.23(+1.97%)
Mar 30, 2023 114.12 114.29 112.52 112.79 291,887 -1.04(-0.92%)
Mar 29, 2023 114.09 114.59 112.60 113.84 420,716 +0.69(+0.61%)
Mar 28, 2023 111.79 113.18 111.56 113.15 362,656 +1.28(+1.15%)
Mar 27, 2023 113.29 113.62 111.03 111.87 410,929 -1.08(-0.96%)
Mar 24, 2023 111.10 113.69 109.85 112.95 518,958 +1.19(+1.07%)
Mar 23, 2023 111.44 114.73 110.70 111.76 673,652 +2.15(+1.96%)
Mar 22, 2023 108.66 111.82 107.92 109.61 500,928 +0.49(+0.45%)
Mar 21, 2023 109.60 111.41 108.58 109.12 369,661 +0.76(+0.70%)
Mar 20, 2023 108.19 109.31 107.36 108.36 476,161 +0.52(+0.48%)
Mar 17, 2023 107.94 108.66 106.51 107.84 1,186,971 -0.12(-0.11%)
Mar 16, 2023 104.22 108.86 103.31 107.96 603,461 +3.04(+2.90%)
Mar 15, 2023 104.01 106.02 102.07 104.91 686,612 +0.23(+0.22%)
Mar 14, 2023 104.51 106.31 103.69 104.69 416,271 +2.14(+2.08%)
Mar 13, 2023 102.86 106.73 102.29 102.55 580,437 -2.08(-1.99%)
Mar 10, 2023 109.01 109.01 103.10 104.63 523,959 -2.58(-2.40%)
Mar 09, 2023 108.57 110.50 107.18 107.21 316,348 -1.30(-1.20%)
Mar 08, 2023 106.62 108.52 105.13 108.50 269,191 +2.82(+2.67%)
Mar 07, 2023 108.09 108.38 105.65 105.68 307,478 -1.67(-1.56%)
Mar 06, 2023 110.30 110.30 106.95 107.35 578,637 -0.71(-0.66%)
Mar 03, 2023 107.02 109.07 105.36 108.06 352,084 +2.62(+2.49%)
Mar 02, 2023 105.08 105.72 103.33 105.44 429,988 -0.91(-0.86%)
Mar 01, 2023 106.63 108.12 105.76 106.35 404,941 -0.97(-0.91%)
Feb 28, 2023 106.22 108.06 106.22 107.32 362,422 +0.74(+0.69%)
Feb 27, 2023 107.25 107.58 105.24 106.59 320,788 +0.87(+0.82%)
Feb 24, 2023 103.94 106.17 102.93 105.72 410,852 -1.07(-1.00%)
Feb 23, 2023 106.11 107.35 104.69 106.79 284,264 +1.32(+1.25%)
Feb 22, 2023 105.84 106.28 104.03 105.48 673,910 +0.35(+0.34%)
Feb 21, 2023 104.22 106.87 104.22 105.12 586,320 -2.00(-1.87%)
Feb 17, 2023 108.29 108.51 103.44 107.13 555,186 -1.72(-1.58%)
Feb 16, 2023 108.76 110.08 108.00 108.85 391,169 -2.34(-2.10%)
Feb 15, 2023 110.86 112.81 110.51 111.19 348,754 -1.32(-1.17%)
Feb 14, 2023 112.17 113.51 110.60 112.50 355,248 -1.05(-0.93%)
Feb 13, 2023 110.36 113.69 109.76 113.55 343,441 +2.88(+2.60%)
Feb 10, 2023 109.38 111.67 109.38 110.67 446,556 +0.85(+0.77%)
Feb 09, 2023 110.18 111.24 109.14 109.83 563,969 +1.05(+0.97%)
Feb 08, 2023 110.91 111.34 107.59 108.78 306,675 -3.24(-2.89%)
Feb 07, 2023 108.50 112.62 107.78 112.02 509,825 +3.61(+3.33%)
Feb 06, 2023 109.53 110.02 107.86 108.41 360,417 -2.93(-2.63%)
Feb 03, 2023 111.10 113.27 110.05 111.34 518,268 -3.21(-2.80%)
Feb 02, 2023 106.99 115.17 106.38 114.56 778,085 +6.94(+6.45%)
Feb 01, 2023 105.46 108.59 103.40 107.62 650,275 +1.81(+1.71%)
Jan 31, 2023 102.38 105.98 102.19 105.81 776,090 +4.21(+4.14%)
Jan 30, 2023 103.12 104.86 101.46 101.61 333,341 -3.12(-2.98%)
Jan 27, 2023 103.62 105.30 103.62 104.73 286,086 +0.76(+0.73%)
Jan 26, 2023 102.58 104.55 101.20 103.97 360,724 +1.39(+1.36%)
Jan 25, 2023 100.16 103.11 100.16 102.58 399,930 +1.54(+1.53%)
Jan 24, 2023 99.22 101.08 98.18 101.03 269,655 +1.98(+2.00%)
Jan 23, 2023 98.06 99.71 97.58 99.05 251,589 +0.62(+0.63%)
Jan 20, 2023 96.49 98.47 94.59 98.43 464,101 +2.29(+2.38%)
Jan 19, 2023 97.20 97.20 94.99 96.14 381,088 -1.51(-1.55%)
Jan 18, 2023 99.13 101.18 97.31 97.66 267,337 -0.46(-0.47%)
Jan 17, 2023 98.96 99.67 98.02 98.12 420,687 -1.15(-1.16%)
Jan 13, 2023 97.71 100.35 97.71 99.27 502,750 +0.11(+0.11%)
Jan 12, 2023 99.41 100.29 97.62 99.16 329,724 +0.02(+0.02%)
Jan 11, 2023 98.45 99.50 98.02 99.14 315,149 +1.91(+1.96%)
Jan 10, 2023 96.84 97.76 96.08 97.23 379,043 -0.41(-0.42%)
Jan 09, 2023 98.25 99.57 97.12 97.65 296,959 -0.41(-0.42%)
Jan 06, 2023 96.99 99.10 96.71 98.06 295,428 +1.94(+2.01%)
Jan 05, 2023 94.25 97.08 93.75 96.12 444,146 +0.79(+0.82%)
Jan 04, 2023 93.86 96.91 93.68 95.34 489,960 +3.66(+4.00%)
Jan 03, 2023 92.22 93.02 90.68 91.67 303,973 +1.08(+1.19%)
Dec 30, 2022 89.62 90.95 89.40 90.59 250,011 -0.22(-0.24%)
Dec 29, 2022 88.51 91.19 87.25 90.81 235,505 +2.91(+3.31%)
Dec 28, 2022 90.88 90.96 87.77 87.90 303,582 -2.55(-2.82%)
Dec 27, 2022 90.39 91.05 89.64 90.45 220,750 -0.20(-0.22%)
Dec 23, 2022 90.51 90.70 89.29 90.65 243,008 -0.51(-0.56%)
Dec 22, 2022 89.10 91.17 88.30 91.16 280,032 +0.90(+1.00%)
Dec 21, 2022 88.97 90.26 88.44 90.26 258,111 +2.51(+2.86%)
Dec 20, 2022 87.79 88.78 86.75 87.75 260,385 -0.78(-0.88%)
Dec 19, 2022 90.15 91.09 88.44 88.53 386,543 -2.19(-2.42%)
Dec 16, 2022 91.65 92.46 90.15 90.72 1,263,878 -1.97(-2.12%)
Dec 15, 2022 88.21 93.20 87.46 92.68 538,198 +2.32(+2.57%)
Dec 14, 2022 90.87 92.16 89.67 90.36 329,090 +0.15(+0.16%)
Dec 13, 2022 93.92 95.32 89.66 90.22 656,918 +2.42(+2.75%)
Dec 12, 2022 86.63 88.07 86.46 87.80 246,616 +1.54(+1.79%)
Dec 09, 2022 85.28 86.80 85.28 86.26 243,734 -0.23(-0.26%)
Dec 08, 2022 86.45 87.84 85.50 86.48 224,226 -0.16(-0.18%)
Dec 07, 2022 84.53 86.98 83.81 86.64 281,420 +2.58(+3.07%)
Dec 06, 2022 84.52 84.94 82.99 84.06 332,702 -0.25(-0.29%)
Dec 05, 2022 83.45 84.35 82.95 84.30 212,161 -0.84(-0.98%)
Dec 02, 2022 83.53 85.97 83.24 85.14 170,663 -0.39(-0.46%)
Dec 01, 2022 86.10 88.16 84.99 85.53 222,958 +0.63(+0.74%)
Nov 30, 2022 82.61 84.92 80.83 84.90 283,825 +1.72(+2.07%)
Nov 29, 2022 82.63 83.91 82.13 83.18 212,377 -0.27(-0.32%)
Nov 28, 2022 84.13 85.17 82.71 83.45 236,962 -1.08(-1.28%)
Nov 25, 2022 83.84 84.90 83.84 84.53 96,250 +0.26(+0.30%)
Nov 23, 2022 81.99 84.58 81.51 84.27 224,920 +2.12(+2.58%)
Nov 22, 2022 80.57 82.17 80.25 82.15 213,759 +2.52(+3.16%)
Nov 21, 2022 79.81 80.20 78.85 79.64 183,691 -0.28(-0.34%)
Nov 18, 2022 81.57 81.57 79.55 79.91 236,059 -0.27(-0.33%)
Nov 17, 2022 79.53 80.29 78.53 80.18 188,944 -1.64(-2.01%)
Nov 16, 2022 81.86 82.55 80.98 81.82 263,413 -0.08(-0.10%)
Nov 15, 2022 82.92 83.55 80.87 81.90 243,274 +1.66(+2.07%)
Nov 14, 2022 82.04 82.24 80.19 80.23 371,918 -2.04(-2.48%)
Nov 11, 2022 81.58 83.38 80.98 82.28 380,925 +1.08(+1.33%)
Nov 10, 2022 78.22 84.29 77.19 81.20 646,475 +8.72(+12.04%)
Nov 09, 2022 71.50 75.28 71.34 72.47 255,536 +0.10(+0.14%)
Nov 08, 2022 72.49 73.46 71.24 72.37 270,743 +0.04(+0.05%)
Nov 07, 2022 73.04 73.37 70.19 72.34 268,491 -0.24(-0.32%)
Nov 04, 2022 71.76 73.89 70.63 72.57 201,043 +1.90(+2.68%)
Nov 03, 2022 71.22 72.05 69.80 70.67 212,745 -2.11(-2.90%)
Nov 02, 2022 75.42 72.67 72.79 372,677 -2.65(-3.52%)
Nov 01, 2022 77.10 77.34 74.60 75.44 247,262 +0.61(+0.81%)
Oct 31, 2022 73.95 75.47 72.85 74.83 300,056 -0.58(-0.77%)
Oct 28, 2022 72.71 75.67 71.76 75.41 413,448 +2.51(+3.44%)
Oct 27, 2022 71.98 76.29 70.19 72.91 773,979 +1.64(+2.30%)
Oct 26, 2022 71.27 72.79 71.04 71.26 418,554 -0.51(-0.71%)
Oct 25, 2022 68.01 72.58 68.01 71.78 357,464 +3.79(+5.58%)
Oct 24, 2022 68.07 68.85 66.88 67.98 391,770 +0.20(+0.29%)
Oct 21, 2022 65.12 67.88 64.26 67.79 537,062 +2.67(+4.10%)
Oct 20, 2022 65.75 66.98 64.52 65.11 425,254 -0.48(-0.73%)
Oct 19, 2022 69.37 69.43 64.80 65.59 482,650 -4.70(-6.68%)
Oct 18, 2022 70.09 71.06 68.89 70.29 460,880 +1.94(+2.83%)
Oct 17, 2022 67.07 68.63 67.00 68.36 570,454 +2.86(+4.37%)
Oct 14, 2022 70.02 70.51 65.27 65.50 450,674 -3.99(-5.74%)
Oct 13, 2022 67.80 69.99 65.10 69.49 616,998 -0.18(-0.25%)
Oct 12, 2022 71.04 71.04 69.01 69.66 443,897 -1.80(-2.52%)
Oct 11, 2022 71.40 73.05 70.54 71.46 450,528 -0.39(-0.55%)
Oct 10, 2022 72.75 72.84 71.30 71.85 333,079 -1.04(-1.43%)
Oct 07, 2022 74.71 74.71 72.46 72.90 323,362 -2.78(-3.67%)
Oct 06, 2022 74.21 76.01 74.21 75.68 251,564 +1.09(+1.46%)
Oct 05, 2022 74.52 75.12 73.28 74.59 241,767 -1.10(-1.45%)
Oct 04, 2022 73.25 75.82 73.25 75.69 663,517 +3.98(+5.55%)
Oct 03, 2022 70.49 72.34 69.53 71.71 523,682 +2.66(+3.86%)
Sep 30, 2022 70.18 70.54 68.94 69.04 366,664 -1.14(-1.62%)
Sep 29, 2022 71.75 71.75 69.98 70.18 348,699 -3.06(-4.17%)
Sep 28, 2022 70.55 74.89 70.51 73.24 638,739 +3.19(+4.56%)
Sep 27, 2022 70.32 71.03 68.90 70.05 424,030 +0.47(+0.68%)
Sep 26, 2022 72.02 72.48 69.44 69.57 457,937 -2.49(-3.45%)
Sep 23, 2022 70.08 72.13 69.96 72.06 387,677 +1.16(+1.64%)
Sep 22, 2022 72.11 72.43 70.69 70.90 325,219 -1.82(-2.50%)
Sep 21, 2022 74.40 75.80 72.62 72.72 351,993 -1.10(-1.49%)
Sep 20, 2022 73.59 74.74 72.74 73.82 305,241 -0.90(-1.21%)
Sep 19, 2022 73.74 75.02 73.09 74.72 479,121 +1.74(+2.38%)
Sep 16, 2022 71.05 73.05 70.74 72.98 468,179 +1.83(+2.57%)
Sep 15, 2022 71.25 72.24 70.45 71.16 461,712 -0.10(-0.14%)
Sep 14, 2022 72.84 73.23 70.47 71.25 355,374 -1.40(-1.92%)
Sep 13, 2022 76.34 76.34 72.52 72.65 284,188 -6.43(-8.13%)
Sep 12, 2022 78.01 79.88 77.94 79.08 255,313 +1.63(+2.11%)
Sep 09, 2022 75.34 77.56 75.12 77.44 265,923 +2.42(+3.22%)
Sep 08, 2022 74.41 75.19 73.33 75.03 257,206 -0.15(-0.20%)
Sep 07, 2022 74.25 75.27 73.73 75.17 250,099 +1.17(+1.58%)
Sep 06, 2022 75.87 76.11 73.70 74.01 347,378 -1.82(-2.40%)
Sep 02, 2022 76.64 77.66 75.07 75.82 220,750 -0.23(-0.30%)
Sep 01, 2022 75.97 76.41 74.64 76.05 202,153 -0.93(-1.21%)
Aug 31, 2022 78.94 78.94 76.81 76.98 250,453 -1.56(-1.99%)
Aug 30, 2022 79.92 80.17 78.24 78.54 252,440 -0.77(-0.97%)
Aug 29, 2022 78.00 80.26 77.89 79.31 252,164 +0.26(+0.32%)
Aug 26, 2022 83.15 83.15 78.75 79.06 272,103 -3.91(-4.71%)
Aug 25, 2022 79.59 83.02 79.59 82.97 203,362 +2.69(+3.35%)
Aug 24, 2022 78.79 81.84 78.14 80.27 272,387 +0.58(+0.73%)
Aug 23, 2022 80.09 81.47 79.41 79.69 265,305 -0.54(-0.67%)
Aug 22, 2022 80.54 81.35 79.69 80.23 260,738 -1.71(-2.09%)
Aug 19, 2022 83.92 83.92 81.74 81.94 250,539 -2.85(-3.36%)
Aug 18, 2022 84.55 85.02 83.91 84.79 314,643 +0.19(+0.22%)
Aug 17, 2022 85.44 85.60 83.75 84.61 202,648 -1.83(-2.11%)
Aug 16, 2022 84.89 87.36 84.58 86.43 209,128 -0.20(-0.23%)
Aug 15, 2022 87.18 87.89 85.77 86.63 257,215 -0.98(-1.12%)
Aug 12, 2022 86.15 87.65 85.74 87.61 225,557 +1.66(+1.93%)
Aug 11, 2022 87.52 88.30 85.65 85.95 220,795 +0.29(+0.34%)
Aug 10, 2022 83.66 87.75 83.66 85.66 326,765 +3.82(+4.67%)
Aug 09, 2022 84.31 84.31 81.17 81.84 311,243 -3.10(-3.66%)
Aug 08, 2022 84.34 86.66 84.34 84.94 239,014 +0.94(+1.12%)
Aug 05, 2022 83.60 85.38 82.72 84.00 214,407 -1.42(-1.67%)
Aug 04, 2022 83.38 85.94 83.38 85.42 246,455 +1.85(+2.21%)
Aug 03, 2022 82.36 84.01 81.85 83.58 217,667 +1.13(+1.37%)
Aug 02, 2022 85.36 86.18 82.34 82.45 286,502 -4.13(-4.77%)
Aug 01, 2022 86.63 88.69 85.35 86.57 303,556 -0.19(-0.22%)
Jul 29, 2022 87.33 87.33 84.37 86.76 393,635 -0.01(-0.01%)
Jul 28, 2022 87.18 89.28 82.68 86.77 694,567 -0.31(-0.36%)
Jul 27, 2022 84.77 87.81 83.29 87.08 430,665 +2.55(+3.02%)
Jul 26, 2022 85.41 85.56 83.89 84.53 315,698 -0.93(-1.09%)
Jul 25, 2022 85.28 86.11 84.62 85.46 449,762 -0.45(-0.53%)
Jul 22, 2022 84.84 86.35 83.77 85.91 507,940 +1.99(+2.38%)
Jul 21, 2022 82.06 84.05 79.89 83.92 420,775 +1.27(+1.53%)
Jul 20, 2022 83.09 83.39 81.35 82.65 310,646 -0.87(-1.05%)
Jul 19, 2022 81.98 83.57 80.85 83.53 347,603 +2.73(+3.38%)
Jul 18, 2022 82.01 82.58 80.43 80.79 274,727 -0.71(-0.87%)
Jul 15, 2022 82.45 82.45 79.23 81.50 330,946 +0.88(+1.10%)
Jul 14, 2022 80.10 80.98 78.61 80.62 215,616 -0.82(-1.00%)
Jul 13, 2022 78.62 81.72 76.77 81.43 316,635 +1.04(+1.30%)
Jul 12, 2022 79.77 83.21 79.77 80.39 381,700 -0.72(-0.88%)
Jul 11, 2022 80.06 81.39 79.67 81.11 395,101 +0.78(+0.97%)
Jul 08, 2022 77.41 80.45 77.41 80.33 410,259 +2.48(+3.18%)
Jul 07, 2022 77.21 77.98 76.16 77.86 242,123 +1.01(+1.32%)
Jul 06, 2022 78.47 79.19 75.14 76.84 319,285 -1.62(-2.07%)
Jul 05, 2022 74.56 78.58 74.32 78.47 413,414 +2.62(+3.46%)
Jul 01, 2022 71.66 76.24 71.41 75.84 389,419 +4.61(+6.47%)
Jun 30, 2022 69.71 72.03 68.89 71.23 248,776 +0.72(+1.02%)
Jun 29, 2022 70.71 71.38 69.63 70.52 227,465 -0.68(-0.95%)
Jun 28, 2022 73.60 74.17 71.10 71.20 334,464 -1.92(-2.62%)
Jun 27, 2022 72.41 74.52 71.19 73.11 357,881 +0.59(+0.81%)
Jun 24, 2022 71.33 73.05 70.67 72.52 1,091,323 +1.74(+2.46%)
Jun 23, 2022 65.73 71.51 65.66 70.78 913,333 +5.73(+8.81%)
Jun 22, 2022 62.84 66.04 62.53 65.05 556,164 +1.22(+1.91%)
Jun 21, 2022 65.41 67.04 63.28 63.84 427,516 -0.81(-1.25%)
Jun 17, 2022 63.98 65.01 61.42 64.64 1,207,376 -1.01(-1.54%)
Jun 16, 2022 70.74 70.74 64.93 65.65 668,081 -7.15(-9.82%)
Jun 15, 2022 74.09 74.71 71.19 72.81 381,010 -0.19(-0.26%)
Jun 14, 2022 74.88 75.46 72.73 72.99 353,113 -1.84(-2.46%)
Jun 13, 2022 76.35 78.33 73.82 74.83 767,549 -3.88(-4.93%)
Jun 10, 2022 81.34 81.45 78.15 78.71 377,508 -3.66(-4.44%)
Jun 09, 2022 81.86 83.46 81.32 82.37 304,452 +0.31(+0.38%)
Jun 08, 2022 82.75 83.47 81.59 82.05 297,710 -1.66(-1.98%)
Jun 07, 2022 81.77 83.81 81.39 83.71 233,061 +0.62(+0.75%)
Jun 06, 2022 83.93 84.26 82.60 83.09 279,692 -0.60(-0.72%)
Jun 03, 2022 82.83 84.98 82.53 83.69 279,369 -0.27(-0.32%)
Jun 02, 2022 83.35 84.82 82.32 83.96 214,677 +0.99(+1.20%)
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.