Skip to main content

Meritage Corp (NY: MTH )

155.34 -0.86 (-0.55%)
Official Closing Price Updated: 4:10 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 158.01 158.70 154.63 156.20 334,129 -0.36(-0.23%)
Feb 26, 2024 158.43 158.50 156.42 156.56 310,185 -0.36(-0.23%)
Feb 23, 2024 156.72 158.88 153.52 156.92 529,470 +3.74(+2.44%)
Feb 22, 2024 152.77 154.19 151.74 153.18 296,127 +0.39(+0.26%)
Feb 21, 2024 152.15 154.47 151.46 152.79 370,399 +2.16(+1.43%)
Feb 20, 2024 148.18 151.06 147.77 150.63 370,203 +0.18(+0.12%)
Feb 16, 2024 153.02 153.64 150.35 150.45 370,341 -6.08(-3.88%)
Feb 15, 2024 156.51 157.63 154.84 156.53 239,598 +1.40(+0.90%)
Feb 14, 2024 154.30 156.03 151.83 155.13 307,803 +3.31(+2.18%)
Feb 13, 2024 152.59 155.52 150.62 151.82 493,549 -9.05(-5.63%)
Feb 12, 2024 155.65 161.57 155.51 160.87 421,030 +6.45(+4.18%)
Feb 09, 2024 154.23 155.92 152.93 154.42 318,949 -0.13(-0.08%)
Feb 08, 2024 153.92 154.86 152.13 154.55 441,063 +1.12(+0.73%)
Feb 07, 2024 153.95 155.91 152.29 153.43 369,797 +0.80(+0.52%)
Feb 06, 2024 151.73 153.13 149.55 152.63 530,519 +0.94(+0.62%)
Feb 05, 2024 148.22 154.20 148.10 151.69 857,320 +1.07(+0.71%)
Feb 02, 2024 150.08 153.20 148.34 150.62 731,864 -2.94(-1.91%)
Feb 01, 2024 165.37 165.83 151.01 153.56 1,139,603 -12.05(-7.28%)
Jan 31, 2024 168.13 170.50 165.18 165.61 295,729 -2.74(-1.63%)
Jan 30, 2024 167.45 170.33 166.99 168.35 209,266 +0.98(+0.59%)
Jan 29, 2024 166.75 168.07 165.41 167.37 300,391 +1.94(+1.17%)
Jan 26, 2024 166.28 168.34 164.74 165.43 260,018 -0.68(-0.41%)
Jan 25, 2024 166.39 166.48 164.26 166.11 462,395 +3.09(+1.90%)
Jan 24, 2024 169.03 169.06 162.16 163.02 437,410 -3.84(-2.30%)
Jan 23, 2024 173.78 175.00 165.89 166.86 496,365 -9.64(-5.46%)
Jan 22, 2024 173.90 179.69 173.64 176.50 478,802 +2.49(+1.43%)
Jan 19, 2024 172.45 174.49 170.25 174.01 164,610 +2.02(+1.17%)
Jan 18, 2024 172.20 172.58 169.52 171.99 195,531 +3.49(+2.07%)
Jan 17, 2024 167.91 169.35 167.00 168.50 171,125 -1.72(-1.01%)
Jan 16, 2024 170.21 171.26 169.23 170.22 245,377 -1.71(-0.99%)
Jan 12, 2024 176.43 176.43 170.52 171.93 130,146 -2.82(-1.61%)
Jan 11, 2024 171.83 175.06 170.77 174.75 320,221 +1.04(+0.60%)
Jan 10, 2024 170.84 174.40 170.81 173.71 211,656 +3.94(+2.32%)
Jan 09, 2024 167.47 169.83 167.12 169.77 211,274 -0.32(-0.19%)
Jan 08, 2024 168.96 171.69 168.83 170.09 214,731 +2.18(+1.30%)
Jan 05, 2024 165.60 170.00 164.11 167.91 231,070 +1.60(+0.96%)
Jan 04, 2024 167.49 168.63 166.13 166.31 220,179 -0.52(-0.31%)
Jan 03, 2024 168.00 169.37 165.07 166.83 280,912 -3.93(-2.30%)
Jan 02, 2024 171.27 172.25 169.00 170.76 320,246 -3.44(-1.97%)
Dec 29, 2023 174.50 175.89 173.59 174.20 149,629 -1.15(-0.66%)
Dec 28, 2023 175.13 176.59 174.61 175.35 168,705 -1.22(-0.69%)
Dec 27, 2023 176.17 177.78 175.09 176.57 181,421 +1.01(+0.58%)
Dec 26, 2023 174.33 176.28 173.82 175.56 168,740 +2.04(+1.18%)
Dec 22, 2023 174.90 175.88 172.60 173.52 294,261 -0.88(-0.50%)
Dec 21, 2023 175.87 175.87 172.32 174.40 231,322 +3.13(+1.83%)
Dec 20, 2023 174.87 176.69 171.22 171.27 400,450 -3.47(-1.99%)
Dec 19, 2023 174.22 176.87 172.96 174.74 371,607 +3.61(+2.11%)
Dec 18, 2023 171.22 172.21 168.71 171.13 384,469 -1.90(-1.10%)
Dec 15, 2023 176.47 177.20 172.50 173.03 1,947,926 -5.62(-3.15%)
Dec 14, 2023 166.29 178.82 166.16 178.65 939,734 +16.65(+10.28%)
Dec 13, 2023 156.12 162.86 152.74 162.00 512,563 +7.63(+4.94%)
Dec 12, 2023 155.88 155.89 154.30 154.37 204,956 -0.95(-0.61%)
Dec 11, 2023 155.61 157.19 154.55 155.32 236,768 -1.98(-1.26%)
Dec 08, 2023 153.00 158.06 152.82 157.30 597,506 +4.03(+2.63%)
Dec 07, 2023 151.07 153.35 149.97 153.26 276,390 +3.00(+2.00%)
Dec 06, 2023 147.79 151.85 147.79 150.26 401,179 +4.43(+3.04%)
Dec 05, 2023 147.16 148.47 145.80 145.83 329,400 -1.93(-1.30%)
Dec 04, 2023 146.05 148.65 145.86 147.75 361,789 +1.05(+0.72%)
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.