Skip to main content

Meritage Corp (NY: MTH )

198.04 -4.39 (-2.17%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 196.12 198.79 189.30 189.98 331,161 -7.36(-3.73%)
Aug 30, 2024 198.28 199.09 193.33 197.34 311,273 +0.97(+0.49%)
Aug 29, 2024 198.03 198.03 194.17 196.37 216,907 -0.69(-0.35%)
Aug 28, 2024 196.62 199.27 194.89 197.06 299,129 -1.16(-0.58%)
Aug 27, 2024 199.03 200.03 197.44 198.22 321,814 -2.87(-1.43%)
Aug 26, 2024 207.28 207.28 201.08 201.09 509,710 -4.09(-2.00%)
Aug 23, 2024 194.20 205.84 192.61 205.18 553,990 +13.05(+6.79%)
Aug 22, 2024 193.05 194.13 191.05 192.13 268,004 -1.31(-0.67%)
Aug 21, 2024 188.04 193.46 187.56 193.44 449,513 +8.83(+4.78%)
Aug 20, 2024 186.78 189.27 183.85 184.61 302,908 -1.69(-0.91%)
Aug 19, 2024 180.49 186.54 180.28 186.30 361,093 +7.20(+4.02%)
Aug 16, 2024 179.42 183.63 178.92 179.10 235,134 -0.88(-0.49%)
Aug 15, 2024 180.14 181.62 177.40 179.97 386,128 +1.90(+1.07%)
Aug 14, 2024 183.61 183.61 176.95 178.07 428,944 -1.07(-0.60%)
Aug 13, 2024 178.33 181.27 176.69 179.14 269,871 +2.07(+1.17%)
Aug 12, 2024 177.88 178.20 175.30 177.06 271,859 -0.85(-0.48%)
Aug 09, 2024 178.41 179.67 176.86 177.91 278,079 +0.00(+0.00%)
Aug 08, 2024 176.35 178.93 173.48 177.91 432,669 +4.35(+2.51%)
Aug 07, 2024 185.12 186.61 173.24 173.56 569,155 -8.82(-4.84%)
Aug 06, 2024 179.43 187.16 177.72 182.38 396,854 +1.04(+0.57%)
Aug 05, 2024 173.61 184.99 173.11 181.34 477,236 -9.27(-4.86%)
Aug 02, 2024 189.16 192.18 185.50 190.60 461,728 -4.65(-2.38%)
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.