Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	182.18	183.77	179.19	179.41	408,879	-1.82(-1.00%)
Nov 14, 2024	179.25	183.28	179.25	181.23	684,254	+3.31(+1.86%)
Nov 13, 2024	184.63	185.00	176.94	177.92	590,330	-2.93(-1.62%)
Nov 12, 2024	188.43	189.22	180.72	180.85	320,870	-9.15(-4.82%)
Nov 11, 2024	193.06	193.24	188.17	190.00	364,065	-0.77(-0.40%)
Nov 08, 2024	188.14	190.82	187.26	190.77	401,468	+3.13(+1.67%)
Nov 07, 2024	185.96	189.11	184.49	187.64	449,204	+0.99(+0.53%)
Nov 06, 2024	185.28	187.48	177.67	186.65	1,019,132	-4.14(-2.17%)
Nov 05, 2024	184.09	191.18	184.01	190.79	372,894	+5.21(+2.81%)
Nov 04, 2024	184.73	192.09	184.73	185.58	338,308	+2.14(+1.17%)
Nov 01, 2024	185.00	187.12	181.72	183.44	636,530	+2.24(+1.24%)
Oct 31, 2024	178.51	183.30	176.90	181.20	696,436	+3.66(+2.06%)
Oct 30, 2024	171.08	182.68	166.54	177.54	690,532	-3.00(-1.66%)
Oct 29, 2024	171.30	180.90	163.00	180.54	1,044,273	-3.94(-2.14%)
Oct 28, 2024	184.77	186.97	183.88	184.48	410,714	+1.64(+0.90%)
Oct 25, 2024	187.56	187.56	182.44	182.84	332,813	-2.59(-1.40%)
Oct 24, 2024	185.05	186.59	183.28	185.43	376,377	+2.11(+1.15%)
Oct 23, 2024	183.00	185.44	181.50	183.32	384,493	-0.70(-0.38%)
Oct 22, 2024	190.00	190.00	183.35	184.02	413,432	-9.62(-4.97%)
Oct 21, 2024	202.59	203.18	193.28	193.64	358,567	-10.36(-5.08%)
Oct 18, 2024	203.03	205.82	201.16	204.00	297,003	+2.08(+1.03%)
Oct 17, 2024	202.66	202.95	200.25	201.92	216,754	-1.36(-0.67%)
Oct 16, 2024	201.31	203.38	199.86	203.28	248,325	+5.46(+2.76%)
Oct 15, 2024	199.55	201.27	197.54	197.82	275,518	+1.08(+0.55%)
Oct 14, 2024	194.23	197.63	193.52	196.74	168,017	+2.95(+1.52%)
Oct 11, 2024	191.79	194.91	191.79	193.79	175,773	+1.71(+0.89%)
Oct 10, 2024	191.45	193.73	190.53	192.08	189,488	-2.74(-1.41%)
Oct 09, 2024	196.20	197.50	194.26	194.82	190,531	-1.37(-0.70%)
Oct 08, 2024	196.36	199.35	193.46	196.19	171,367	+0.96(+0.49%)
Oct 07, 2024	194.97	196.24	192.37	195.23	217,224	-2.81(-1.42%)
Oct 04, 2024	204.70	204.70	194.67	198.04	218,755	-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%)

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.