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 (%)
Aug 31, 2023 135.73 137.86 135.73 137.26 247,034 +0.45(+0.33%)
Aug 30, 2023 133.54 137.90 133.49 136.81 202,829 +2.53(+1.88%)
Aug 29, 2023 131.23 134.44 130.35 134.28 282,712 +2.36(+1.79%)
Aug 28, 2023 132.52 132.79 130.54 131.92 199,487 +0.53(+0.41%)
Aug 25, 2023 134.28 134.28 128.44 131.39 219,150 -2.21(-1.65%)
Aug 24, 2023 135.66 136.73 133.41 133.60 162,485 -2.48(-1.82%)
Aug 23, 2023 134.08 137.10 133.41 136.07 232,894 +2.49(+1.86%)
Aug 22, 2023 132.62 134.25 131.96 133.59 258,455 +1.66(+1.26%)
Aug 21, 2023 133.11 133.27 129.33 131.93 302,071 -1.16(-0.88%)
Aug 18, 2023 131.79 134.55 131.29 133.09 427,386 +0.04(+0.03%)
Aug 17, 2023 141.73 142.50 132.52 133.05 354,184 -7.57(-5.38%)
Aug 16, 2023 143.82 145.38 140.49 140.63 244,225 -3.99(-2.76%)
Aug 15, 2023 144.24 146.31 142.41 144.61 145,691 +1.12(+0.78%)
Aug 14, 2023 141.51 144.07 141.01 143.50 179,790 +0.95(+0.67%)
Aug 11, 2023 143.21 145.18 142.28 142.55 344,934 -1.19(-0.83%)
Aug 10, 2023 146.88 148.15 142.00 143.75 251,290 -1.81(-1.24%)
Aug 09, 2023 146.46 146.83 144.65 145.55 162,133 -1.78(-1.21%)
Aug 08, 2023 145.49 147.36 144.01 147.33 224,531 +0.02(+0.01%)
Aug 07, 2023 145.40 148.08 145.40 147.31 188,507 +1.49(+1.02%)
Aug 04, 2023 144.00 146.40 142.29 145.82 230,591 +3.09(+2.16%)
Aug 03, 2023 145.58 145.87 141.54 142.73 351,646 -3.39(-2.32%)
Aug 02, 2023 145.58 146.62 143.40 146.12 285,972 -1.22(-0.83%)
Aug 01, 2023 148.00 149.29 146.20 147.34 320,236 +0.30(+0.20%)
Jul 31, 2023 149.22 150.17 145.90 147.04 492,080 -1.52(-1.02%)
Jul 28, 2023 145.45 150.60 139.91 148.56 990,915 +11.94(+8.74%)
Jul 27, 2023 139.85 141.80 136.23 136.63 429,438 -2.25(-1.62%)
Jul 26, 2023 140.79 142.22 136.98 138.88 379,046 -2.67(-1.88%)
Jul 25, 2023 139.18 143.22 139.18 141.54 337,717 +1.96(+1.40%)
Jul 24, 2023 138.61 140.79 137.79 139.59 214,897 +0.88(+0.63%)
Jul 21, 2023 137.44 139.28 137.38 138.71 340,354 +2.38(+1.75%)
Jul 20, 2023 145.90 145.90 134.64 136.33 600,317 -8.09(-5.60%)
Jul 19, 2023 144.09 144.85 141.85 144.42 358,378 +0.03(+0.02%)
Jul 18, 2023 145.04 146.84 143.60 144.39 228,993 +0.34(+0.24%)
Jul 17, 2023 143.53 144.76 142.30 144.04 276,020 +0.06(+0.04%)
Jul 14, 2023 143.19 144.19 141.41 143.98 326,071 +1.47(+1.03%)
Jul 13, 2023 141.17 143.68 140.72 142.51 315,850 +1.97(+1.40%)
Jul 12, 2023 138.40 141.04 137.62 140.54 222,076 +4.38(+3.22%)
Jul 11, 2023 135.40 136.62 134.26 136.15 255,310 +0.69(+0.51%)
Jul 10, 2023 130.72 135.52 130.72 135.46 327,113 +4.41(+3.37%)
Jul 07, 2023 129.91 132.70 129.18 131.05 373,259 +1.77(+1.37%)
Jul 06, 2023 133.47 133.47 127.44 129.28 488,048 -6.19(-4.57%)
Jul 05, 2023 139.30 139.30 135.22 135.47 367,333 -3.82(-2.74%)
Jul 03, 2023 140.86 141.39 137.84 139.29 127,327 -1.16(-0.82%)
Jun 30, 2023 140.12 140.86 138.47 140.45 283,811 +1.86(+1.34%)
Jun 29, 2023 137.59 138.73 135.98 138.59 295,339 +1.09(+0.79%)
Jun 28, 2023 137.40 139.37 136.65 137.51 388,578 -0.29(-0.21%)
Jun 27, 2023 133.23 138.75 133.23 137.79 326,366 +4.38(+3.29%)
Jun 26, 2023 135.86 137.79 133.37 133.41 335,537 -1.90(-1.40%)
Jun 23, 2023 133.05 136.23 133.05 135.31 749,819 +2.00(+1.50%)
Jun 22, 2023 132.91 133.75 131.03 133.30 493,328 -0.13(-0.10%)
Jun 21, 2023 130.27 133.92 130.26 133.43 458,284 +2.24(+1.71%)
Jun 20, 2023 129.18 132.02 128.99 131.19 472,557 +2.53(+1.96%)
Jun 16, 2023 130.68 130.73 127.53 128.66 732,206 -0.48(-0.37%)
Jun 15, 2023 128.74 129.28 126.86 129.15 294,380 +1.86(+1.46%)
Jun 14, 2023 129.79 131.04 126.86 127.29 355,630 -2.91(-2.24%)
Jun 13, 2023 129.81 131.31 129.52 130.20 273,011 +0.90(+0.69%)
Jun 12, 2023 127.88 130.46 126.38 129.31 254,487 +1.56(+1.22%)
Jun 09, 2023 126.78 128.72 125.52 127.75 267,653 +1.22(+0.97%)
Jun 08, 2023 127.87 129.55 126.40 126.53 275,272 -1.89(-1.47%)
Jun 07, 2023 127.02 130.04 126.79 128.42 508,080 +1.63(+1.28%)
Jun 06, 2023 119.92 126.84 119.92 126.79 367,659 +6.77(+5.64%)
Jun 05, 2023 119.80 121.30 118.27 120.02 358,844 -1.30(-1.07%)
Jun 02, 2023 117.46 122.12 117.31 121.33 396,542 +4.95(+4.25%)
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.