Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meritage Corp (NY: MTH )

183.03 -5.10 (-2.71%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 16, 2024 187.00 187.83 182.93 183.03 536,435 -5.10(-2.71%)
May 15, 2024 186.03 189.96 185.34 188.13 481,863 +6.32(+3.48%)
May 14, 2024 182.27 182.27 180.31 181.81 211,378 +1.72(+0.96%)
May 13, 2024 181.56 182.73 179.77 180.09 231,202 -0.19(-0.11%)
May 10, 2024 181.00 181.99 179.95 180.28 281,964 -0.76(-0.42%)
May 09, 2024 180.64 182.40 179.50 181.04 311,247 +0.32(+0.18%)
May 08, 2024 179.00 181.96 178.53 180.72 604,136 +0.14(+0.08%)
May 07, 2024 176.60 183.78 176.60 180.58 1,285,490 +5.26(+3.00%)
May 06, 2024 172.50 176.25 172.02 175.32 828,337 -1.72(-0.97%)
May 03, 2024 178.34 183.25 175.87 177.04 312,157 +3.92(+2.26%)
May 02, 2024 169.40 173.23 166.11 173.12 380,397 +6.57(+3.94%)
May 01, 2024 165.49 170.22 164.32 166.55 273,339 +0.81(+0.49%)
Apr 30, 2024 167.06 168.34 165.61 165.74 270,295 -3.61(-2.13%)
Apr 29, 2024 170.92 172.79 167.24 169.35 331,050 -0.13(-0.08%)
Apr 26, 2024 167.71 174.25 167.66 169.48 593,929 +4.41(+2.67%)
Apr 25, 2024 165.31 166.91 158.64 165.07 951,306 +10.38(+6.71%)
Apr 24, 2024 157.08 160.12 153.47 154.69 452,788 -3.50(-2.21%)
Apr 23, 2024 153.03 158.82 153.03 158.19 267,099 +6.12(+4.02%)
Apr 22, 2024 151.70 153.72 150.27 152.07 215,113 +1.64(+1.09%)
Apr 19, 2024 150.22 152.71 149.81 150.43 285,325 +0.34(+0.23%)
Apr 18, 2024 154.50 154.50 149.63 150.09 361,995 -0.05(-0.03%)
Apr 17, 2024 153.50 155.87 149.40 150.14 337,310 -1.95(-1.28%)
Apr 16, 2024 153.49 153.99 150.04 152.09 243,897 -3.07(-1.98%)
Apr 15, 2024 160.00 160.53 154.74 155.16 260,699 -3.97(-2.49%)
Apr 12, 2024 157.42 159.42 157.00 159.13 246,717 +0.63(+0.40%)
Apr 11, 2024 157.00 158.51 156.04 158.50 352,337 +2.33(+1.49%)
Apr 10, 2024 158.41 159.19 154.81 156.17 484,126 -8.42(-5.12%)
Apr 09, 2024 164.44 165.72 161.76 164.59 528,128 +1.62(+0.99%)
Apr 08, 2024 164.68 164.68 162.16 162.97 463,037 -0.62(-0.38%)
Apr 05, 2024 162.01 164.88 161.87 163.59 256,106 +1.57(+0.97%)
Apr 04, 2024 167.38 167.91 161.74 162.02 222,515 -2.39(-1.45%)
Apr 03, 2024 160.99 165.44 160.37 164.41 206,696 +1.35(+0.83%)
Apr 02, 2024 166.89 166.89 162.37 163.06 405,273 -8.99(-5.23%)
Apr 01, 2024 175.46 176.76 171.16 172.05 247,405 -3.41(-1.94%)
Mar 28, 2024 172.70 177.88 172.70 175.46 362,307 +2.83(+1.64%)
Mar 27, 2024 168.23 172.88 167.69 172.63 319,576 +5.77(+3.46%)
Mar 26, 2024 167.48 168.67 166.03 166.86 259,920 -0.39(-0.23%)
Mar 25, 2024 165.16 168.97 165.16 167.25 233,501 +1.30(+0.78%)
Mar 22, 2024 167.17 167.19 165.11 165.95 192,212 -0.37(-0.22%)
Mar 21, 2024 166.14 169.60 166.00 166.32 431,659 +2.39(+1.46%)
Mar 20, 2024 157.28 164.29 156.49 163.93 425,778 +6.41(+4.07%)
Mar 19, 2024 155.02 158.18 154.44 157.52 515,602 +2.09(+1.34%)
Mar 18, 2024 158.49 159.06 153.56 155.43 435,621 -1.88(-1.20%)
Mar 15, 2024 153.30 158.67 153.30 157.31 3,558,025 +2.84(+1.84%)
Mar 14, 2024 158.28 159.60 152.71 154.47 605,436 -6.03(-3.76%)
Mar 13, 2024 159.81 162.89 159.68 160.50 396,207 +1.32(+0.83%)
Mar 12, 2024 156.78 159.98 154.42 159.18 405,427 +2.12(+1.35%)
Mar 11, 2024 158.68 159.58 155.30 157.06 363,892 -2.04(-1.28%)
Mar 08, 2024 160.15 161.54 157.30 159.10 361,482 +0.46(+0.29%)
Mar 07, 2024 157.42 161.93 157.42 158.64 363,505 +2.68(+1.72%)
Mar 06, 2024 155.16 156.07 152.69 155.96 372,588 +2.23(+1.45%)
Mar 05, 2024 155.94 158.02 152.97 153.73 395,441 -2.54(-1.62%)
Mar 04, 2024 159.28 160.66 155.86 156.27 327,358 -2.60(-1.64%)
Mar 01, 2024 156.83 159.04 154.82 158.87 408,159 +1.94(+1.24%)
Feb 29, 2024 156.67 157.95 155.70 156.93 438,498 +2.31(+1.49%)
Feb 28, 2024 154.39 155.59 153.90 154.62 305,038 -0.86(-0.55%)
Feb 27, 2024 157.28 157.96 153.91 155.47 335,690 -0.36(-0.23%)
Feb 26, 2024 157.69 157.77 155.69 155.83 311,634 -0.36(-0.23%)
Feb 23, 2024 155.99 158.14 152.81 156.19 531,944 +3.72(+2.44%)
Feb 22, 2024 152.06 153.48 151.03 152.47 297,510 +0.39(+0.26%)
Feb 21, 2024 151.44 153.75 150.76 152.08 372,129 +2.15(+1.43%)
Feb 20, 2024 147.49 150.36 147.08 149.93 371,932 +0.18(+0.12%)
Feb 16, 2024 152.31 152.93 149.65 149.75 372,071 -6.05(-3.88%)
Feb 15, 2024 155.78 156.90 154.12 155.80 240,717 +1.39(+0.90%)
Feb 14, 2024 153.58 155.31 151.12 154.41 309,241 +3.29(+2.18%)
Feb 13, 2024 151.88 154.80 149.92 151.11 495,855 -9.01(-5.63%)
Feb 12, 2024 154.93 160.82 154.79 160.12 422,997 +6.42(+4.18%)
Feb 09, 2024 153.51 155.19 152.22 153.70 320,439 -0.13(-0.08%)
Feb 08, 2024 153.20 154.14 151.42 153.83 443,124 +1.11(+0.73%)
Feb 07, 2024 153.23 155.19 151.58 152.72 371,525 +0.80(+0.52%)
Feb 06, 2024 151.02 152.42 148.85 151.92 532,998 +0.94(+0.62%)
Feb 05, 2024 147.53 153.48 147.41 150.98 861,326 +1.06(+0.71%)
Feb 02, 2024 149.38 152.49 147.65 149.92 735,283 -2.93(-1.91%)
Feb 01, 2024 164.60 165.06 150.31 152.85 1,144,928 -11.99(-7.28%)
Jan 31, 2024 167.35 169.71 164.41 164.84 297,110 -2.73(-1.63%)
Jan 30, 2024 166.67 169.54 166.21 167.57 210,243 +0.97(+0.59%)
Jan 29, 2024 165.97 167.29 164.64 166.59 301,794 +1.93(+1.17%)
Jan 26, 2024 165.51 167.56 163.97 164.66 261,233 -0.68(-0.41%)
Jan 25, 2024 165.62 165.71 163.50 165.34 464,555 +3.07(+1.90%)
Jan 24, 2024 168.24 168.27 161.41 162.26 439,453 -3.82(-2.30%)
Jan 23, 2024 172.97 174.19 165.12 166.08 498,684 -9.59(-5.46%)
Jan 22, 2024 173.09 178.85 172.83 175.68 481,039 +2.48(+1.43%)
Jan 19, 2024 171.65 173.68 169.46 173.20 165,379 +2.01(+1.17%)
Jan 18, 2024 171.40 171.78 168.73 171.19 196,444 +3.47(+2.07%)
Jan 17, 2024 167.13 168.56 166.22 167.72 171,924 -1.71(-1.01%)
Jan 16, 2024 169.42 170.46 168.44 169.43 246,523 -1.70(-0.99%)
Jan 12, 2024 175.61 175.61 169.73 171.13 130,754 -2.81(-1.61%)
Jan 11, 2024 171.03 174.25 169.98 173.94 321,717 +1.04(+0.60%)
Jan 10, 2024 170.04 173.59 170.02 172.90 212,645 +3.92(+2.32%)
Jan 09, 2024 166.69 169.04 166.34 168.98 212,261 -0.32(-0.19%)
Jan 08, 2024 168.17 170.89 168.04 169.30 215,734 +2.17(+1.30%)
Jan 05, 2024 164.83 169.21 163.34 167.13 232,149 +1.59(+0.96%)
Jan 04, 2024 166.71 167.85 165.36 165.54 221,207 -0.52(-0.31%)
Jan 03, 2024 167.22 168.58 164.30 166.05 282,224 -3.91(-2.30%)
Jan 02, 2024 170.47 171.45 168.21 169.97 321,742 -3.42(-1.97%)
Dec 29, 2023 173.69 175.07 172.78 173.39 150,328 -1.14(-0.66%)
Dec 28, 2023 174.31 175.77 173.80 174.53 169,493 -1.22(-0.69%)
Dec 27, 2023 175.35 176.95 174.28 175.75 182,268 +1.01(+0.58%)
Dec 26, 2023 173.52 175.46 173.01 174.74 169,528 +2.03(+1.18%)
Dec 22, 2023 174.09 175.06 171.80 172.71 295,636 -0.88(-0.50%)
Dec 21, 2023 175.05 175.05 171.52 173.59 232,402 +3.12(+1.83%)
Dec 20, 2023 174.06 175.87 170.43 170.47 402,321 -3.45(-1.99%)
Dec 19, 2023 173.41 176.05 172.15 173.93 373,343 +3.59(+2.11%)
Dec 18, 2023 170.42 171.41 167.93 170.33 386,265 -1.89(-1.10%)
Dec 15, 2023 175.65 176.38 171.70 172.22 1,957,028 -5.59(-3.15%)
Dec 14, 2023 165.52 177.99 165.39 177.82 944,125 +16.57(+10.28%)
Dec 13, 2023 155.39 162.11 152.03 161.25 514,959 +7.59(+4.94%)
Dec 12, 2023 155.16 155.16 153.59 153.66 205,913 -0.94(-0.61%)
Dec 11, 2023 154.89 156.46 153.83 154.60 237,875 -1.97(-1.26%)
Dec 08, 2023 152.28 157.32 152.11 156.57 600,298 +4.01(+2.63%)
Dec 07, 2023 150.37 152.64 149.27 152.55 277,682 +2.99(+2.00%)
Dec 06, 2023 147.11 151.14 147.11 149.56 403,054 +4.41(+3.04%)
Dec 05, 2023 146.47 147.78 145.12 145.15 330,939 -1.92(-1.30%)
Dec 04, 2023 145.37 147.96 145.18 147.07 363,479 +1.04(+0.71%)
Dec 01, 2023 140.17 146.13 140.17 146.02 403,796 +5.61(+4.00%)
Nov 30, 2023 139.29 140.60 136.83 140.41 292,719 +0.49(+0.35%)
Nov 29, 2023 140.42 141.87 139.72 139.92 324,682 +1.62(+1.17%)
Nov 28, 2023 139.41 140.12 137.88 138.30 273,512 -1.31(-0.94%)
Nov 27, 2023 139.57 140.50 139.05 139.61 231,682 -1.13(-0.80%)
Nov 24, 2023 140.36 141.29 140.11 140.75 64,535 -0.39(-0.27%)
Nov 22, 2023 141.31 142.89 140.46 141.13 205,658 +1.13(+0.81%)
Nov 21, 2023 141.22 141.62 139.88 140.00 184,882 -1.89(-1.33%)
Nov 20, 2023 141.41 142.00 139.81 141.89 226,831 +0.29(+0.20%)
Nov 17, 2023 141.77 143.60 141.00 141.60 367,994 +0.65(+0.46%)
Nov 16, 2023 141.09 142.40 139.24 140.96 274,415 +0.19(+0.13%)
Nov 15, 2023 143.03 145.36 140.74 140.77 299,039 -3.25(-2.26%)
Nov 14, 2023 139.25 145.37 138.98 144.02 631,343 +10.48(+7.85%)
Nov 13, 2023 132.39 134.03 131.17 133.53 298,082 -0.16(-0.12%)
Nov 10, 2023 129.97 133.97 129.51 133.69 471,182 +4.45(+3.44%)
Nov 09, 2023 132.70 133.48 128.60 129.24 435,061 -3.21(-2.42%)
Nov 08, 2023 132.36 133.55 131.56 132.45 340,248 +0.37(+0.28%)
Nov 07, 2023 130.28 133.34 129.73 132.08 327,793 +1.74(+1.33%)
Nov 06, 2023 130.61 131.59 128.94 130.34 377,469 -2.24(-1.69%)
Nov 03, 2023 129.67 133.93 129.67 132.58 398,322 +6.24(+4.94%)
Nov 02, 2023 125.70 129.44 125.66 126.34 614,432 +5.06(+4.17%)
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.