Skip to main content

Meritage Corp (NY: MTH )

183.44 +2.24 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 185.00 187.12 181.72 183.44 636,530 +2.24(+1.24%)
Oct 31, 2024 178.51 183.30 176.90 181.20 696,436 +3.66(+2.06%)
Oct 30, 2024 171.08 182.68 166.54 177.54 690,532 -3.00(-1.66%)
Oct 29, 2024 171.30 180.90 163.00 180.54 1,044,273 -3.94(-2.14%)
Oct 28, 2024 184.77 186.97 183.88 184.48 410,714 +1.64(+0.90%)
Oct 25, 2024 187.56 187.56 182.44 182.84 332,813 -2.59(-1.40%)
Oct 24, 2024 185.05 186.59 183.28 185.43 376,377 +2.11(+1.15%)
Oct 23, 2024 183.00 185.44 181.50 183.32 384,493 -0.70(-0.38%)
Oct 22, 2024 190.00 190.00 183.35 184.02 413,432 -9.62(-4.97%)
Oct 21, 2024 202.59 203.18 193.28 193.64 358,567 -10.36(-5.08%)
Oct 18, 2024 203.03 205.82 201.16 204.00 297,003 +2.08(+1.03%)
Oct 17, 2024 202.66 202.95 200.25 201.92 216,754 -1.36(-0.67%)
Oct 16, 2024 201.31 203.38 199.86 203.28 248,325 +5.46(+2.76%)
Oct 15, 2024 199.55 201.27 197.54 197.82 275,518 +1.08(+0.55%)
Oct 14, 2024 194.23 197.63 193.52 196.74 168,017 +2.95(+1.52%)
Oct 11, 2024 191.79 194.91 191.79 193.79 175,773 +1.71(+0.89%)
Oct 10, 2024 191.45 193.73 190.53 192.08 189,488 -2.74(-1.41%)
Oct 09, 2024 196.20 197.50 194.26 194.82 190,531 -1.37(-0.70%)
Oct 08, 2024 196.36 199.35 193.46 196.19 171,367 +0.96(+0.49%)
Oct 07, 2024 194.97 196.24 192.37 195.23 217,224 -2.81(-1.42%)
Oct 04, 2024 204.70 204.70 194.67 198.04 218,705 -4.39(-2.17%)
Oct 03, 2024 201.30 202.74 198.82 202.43 143,975 +0.11(+0.05%)
Oct 02, 2024 202.82 205.00 199.95 202.32 216,947 -3.08(-1.50%)
Oct 01, 2024 205.96 207.53 201.19 205.40 181,829 +0.33(+0.16%)
Sep 30, 2024 201.83 206.06 200.78 205.07 309,206 +1.33(+0.65%)
Sep 27, 2024 203.60 206.93 201.45 203.74 278,068 +3.07(+1.53%)
Sep 26, 2024 204.07 204.07 200.22 200.67 236,987 +0.22(+0.11%)
Sep 25, 2024 203.93 204.72 199.73 200.45 416,248 -4.95(-2.41%)
Sep 24, 2024 205.90 207.05 203.69 205.40 335,713 -0.48(-0.23%)
Sep 23, 2024 205.70 207.04 203.59 205.88 347,371 +2.55(+1.25%)
Sep 20, 2024 205.16 209.90 202.66 203.33 1,112,023 -10.36(-4.85%)
Sep 19, 2024 208.55 213.98 204.45 213.69 590,964 +11.13(+5.49%)
Sep 18, 2024 205.29 211.01 201.72 202.56 363,074 -1.79(-0.88%)
Sep 17, 2024 204.44 206.16 201.83 204.35 322,735 +2.75(+1.36%)
Sep 16, 2024 204.19 205.84 198.85 201.60 537,628 -1.21(-0.60%)
Sep 13, 2024 199.20 205.20 198.49 202.81 409,346 +7.97(+4.09%)
Sep 12, 2024 191.86 196.73 190.76 194.84 330,208 +3.77(+1.97%)
Sep 11, 2024 187.58 191.36 184.27 191.07 427,638 +1.12(+0.59%)
Sep 10, 2024 190.22 191.04 187.16 189.95 246,538 +0.88(+0.46%)
Sep 09, 2024 188.78 192.56 187.58 189.07 330,417 +0.12(+0.06%)
Sep 06, 2024 189.20 194.81 188.88 188.95 369,698 +0.38(+0.20%)
Sep 05, 2024 191.15 191.94 187.97 188.57 283,028 -0.99(-0.52%)
Sep 04, 2024 188.85 191.14 185.60 189.56 307,119 -0.42(-0.22%)
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.