Indicators

Meritage Corp (NY: MTH )

167.63 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	171.93	177.08	171.93	174.68	363,935	+2.82(+1.64%)
Mar 27, 2024	167.48	172.11	166.94	171.86	321,012	+5.75(+3.46%)
Mar 26, 2024	166.73	167.91	165.29	166.11	261,088	-0.39(-0.23%)
Mar 25, 2024	164.42	168.22	164.42	166.50	234,550	+1.29(+0.78%)
Mar 22, 2024	166.42	166.44	164.37	165.21	193,075	-0.37(-0.22%)
Mar 21, 2024	165.40	168.84	165.25	165.58	433,599	+2.38(+1.46%)
Mar 20, 2024	156.58	163.56	155.79	163.20	427,691	+6.38(+4.07%)
Mar 19, 2024	154.33	157.47	153.75	156.81	517,919	+2.08(+1.34%)
Mar 18, 2024	157.78	158.34	152.87	154.74	437,578	-1.87(-1.19%)
Mar 15, 2024	152.61	157.96	152.61	156.61	3,574,015	+2.83(+1.84%)
Mar 14, 2024	157.57	158.89	152.02	153.78	608,157	-6.00(-3.76%)
Mar 13, 2024	159.10	162.16	158.96	159.78	397,988	+1.32(+0.83%)
Mar 12, 2024	156.08	159.26	153.73	158.46	407,249	+2.11(+1.35%)
Mar 11, 2024	157.97	158.87	154.61	156.35	365,527	-2.03(-1.28%)
Mar 08, 2024	159.44	160.82	156.60	158.38	363,106	+0.46(+0.29%)
Mar 07, 2024	156.72	161.21	156.72	157.93	365,139	+2.67(+1.72%)
Mar 06, 2024	154.47	155.37	152.00	155.26	374,263	+2.22(+1.45%)
Mar 05, 2024	155.24	157.31	152.29	153.04	397,218	-2.53(-1.62%)
Mar 04, 2024	158.56	159.94	155.16	155.57	328,829	-2.59(-1.64%)

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.