Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.