Indicators

Meritage Corp (NY: MTH )

169.24 -5.60 (-3.20%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	122.24	126.73	121.60	126.72	791,292	+5.76(+4.76%)
Apr 27, 2023	120.58	121.27	115.51	120.96	812,999	+0.38(+0.31%)
Apr 26, 2023	122.10	123.61	120.25	120.58	543,729	-3.15(-2.54%)
Apr 25, 2023	126.29	127.30	123.70	123.73	490,379	-2.82(-2.23%)
Apr 24, 2023	125.17	126.67	124.72	126.55	269,340	+1.09(+0.87%)
Apr 21, 2023	125.75	126.83	124.67	125.46	289,490	-0.52(-0.42%)
Apr 20, 2023	125.86	129.32	125.35	125.99	600,729	+1.51(+1.22%)
Apr 19, 2023	125.07	125.52	122.56	124.47	392,447	-1.18(-0.94%)
Apr 18, 2023	122.28	125.85	121.99	125.65	512,077	+4.03(+3.31%)
Apr 17, 2023	118.78	121.67	118.78	121.62	335,326	+2.82(+2.37%)
Apr 14, 2023	117.06	118.81	117.06	118.80	333,955	+1.10(+0.93%)
Apr 13, 2023	118.55	118.96	116.96	117.70	440,478	-0.48(-0.40%)
Apr 12, 2023	118.88	119.47	117.29	118.18	414,166	+0.72(+0.62%)
Apr 11, 2023	115.12	118.65	115.12	117.46	418,077	+3.42(+3.00%)
Apr 10, 2023	112.34	114.97	112.34	114.03	461,805	+1.21(+1.07%)
Apr 06, 2023	115.22	115.22	111.95	112.83	314,075	-2.41(-2.09%)
Apr 05, 2023	114.83	115.82	114.02	115.23	385,438	-0.22(-0.19%)
Apr 04, 2023	117.71	118.46	114.39	115.45	604,042	-2.71(-2.30%)

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.