Business Insurance

Login  |  Register Subscribe



Meritage Corp (NY: MTH )

190.38 +0.61 (+0.32%)
Streaming Delayed Price Updated: 11:33 AM EDT, Sep 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 09, 2024 189.48 193.27 188.27 189.77 329,200 +0.12(+0.06%)
Sep 06, 2024 189.90 195.53 189.58 189.65 368,336 +0.38(+0.20%)
Sep 05, 2024 191.86 192.65 188.66 189.27 281,986 -0.99(-0.52%)
Sep 04, 2024 189.55 191.85 186.29 190.26 305,988 -0.42(-0.22%)
Sep 03, 2024 196.85 199.53 190.00 190.68 329,941 -7.39(-3.73%)
Aug 30, 2024 199.01 199.83 194.05 198.07 310,127 +0.97(+0.49%)
Aug 29, 2024 198.76 198.76 194.89 197.10 216,108 -0.69(-0.35%)
Aug 28, 2024 197.35 200.00 195.61 197.79 298,027 -1.16(-0.58%)
Aug 27, 2024 199.77 200.76 198.16 198.95 320,629 -2.88(-1.43%)
Aug 26, 2024 208.05 208.05 201.82 201.83 507,833 -4.11(-2.00%)
Aug 23, 2024 194.92 206.60 193.32 205.94 551,949 +13.10(+6.79%)
Aug 22, 2024 193.76 194.85 191.76 192.84 267,017 -1.31(-0.67%)
Aug 21, 2024 188.74 194.17 188.25 194.15 447,857 +8.86(+4.78%)
Aug 20, 2024 187.47 189.97 184.53 185.29 301,792 -1.70(-0.91%)
Aug 19, 2024 181.16 187.23 180.95 186.99 359,763 +7.23(+4.02%)
Aug 16, 2024 180.08 184.31 179.58 179.76 234,268 -0.88(-0.49%)
Aug 15, 2024 180.81 182.29 178.06 180.64 384,706 +1.91(+1.07%)
Aug 14, 2024 184.29 184.29 177.60 178.73 427,364 -1.07(-0.60%)
Aug 13, 2024 178.99 181.94 177.34 179.80 268,877 +2.08(+1.17%)
Aug 12, 2024 178.54 178.85 175.95 177.72 270,858 -0.85(-0.48%)
Aug 09, 2024 179.07 180.33 177.51 178.57 277,055 +0.00(+0.00%)
Aug 08, 2024 177.00 179.59 174.12 178.57 431,075 +4.37(+2.51%)
Aug 07, 2024 185.81 187.30 173.88 174.20 567,058 -8.85(-4.83%)
Aug 06, 2024 180.09 187.85 178.38 183.05 395,392 +1.04(+0.57%)
Aug 05, 2024 174.25 185.67 173.75 182.01 475,478 -9.30(-4.86%)
Aug 02, 2024 189.86 192.90 186.19 191.31 460,027 -4.67(-2.38%)
Aug 01, 2024 203.46 205.16 194.64 195.98 544,641 -6.89(-3.40%)
Jul 31, 2024 205.00 210.58 200.73 202.87 393,202 -0.41(-0.20%)
Jul 30, 2024 201.95 204.78 199.99 203.28 324,746 +1.20(+0.59%)
Jul 29, 2024 200.28 203.13 198.40 202.08 436,684 +1.98(+0.99%)
Jul 26, 2024 198.36 204.00 197.89 200.10 642,354 +6.94(+3.59%)
Jul 25, 2024 191.52 195.12 183.45 193.16 992,097 +1.64(+0.86%)
Jul 24, 2024 197.99 200.24 191.24 191.52 531,478 -6.13(-3.10%)
Jul 23, 2024 191.27 199.51 189.46 197.65 470,674 +4.25(+2.20%)
Jul 22, 2024 190.20 194.06 186.12 193.40 346,932 +3.30(+1.74%)
Jul 19, 2024 192.00 194.46 189.57 190.10 485,526 -3.77(-1.94%)
Jul 18, 2024 192.68 205.20 191.75 193.87 920,197 +3.85(+2.03%)
Jul 17, 2024 188.36 193.53 188.36 190.02 584,110 -0.51(-0.27%)
Jul 16, 2024 181.93 191.42 181.15 190.53 507,555 +11.90(+6.66%)
Jul 15, 2024 179.32 182.67 178.22 178.63 325,090 +0.69(+0.39%)
Jul 12, 2024 176.45 180.31 176.45 177.94 447,955 +3.15(+1.80%)
Jul 11, 2024 166.11 176.64 166.11 174.79 720,053 +14.78(+9.24%)
Jul 10, 2024 156.21 160.74 155.79 160.01 341,320 +5.41(+3.50%)
Jul 09, 2024 153.29 156.48 152.69 154.60 422,421 +0.51(+0.33%)
Jul 08, 2024 154.27 155.11 153.09 154.09 330,798 +1.86(+1.22%)
Jul 05, 2024 154.85 155.54 152.10 152.23 203,963 -3.41(-2.19%)
Jul 03, 2024 154.30 157.07 153.12 155.64 189,859 +1.08(+0.70%)
Jul 02, 2024 154.08 155.00 152.16 154.56 392,458 -1.59(-1.02%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance