Indicators

Meritage Corp (NY: MTH )

162.74 -4.14 (-2.48%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	62.88	63.67	61.41	63.53	452,052	+0.74(+1.17%)
Jan 28, 2005	61.32	63.26	61.02	62.79	462,839	+1.67(+2.73%)
Jan 27, 2005	62.49	62.50	60.28	61.12	559,926	-2.10(-3.33%)
Jan 26, 2005	61.13	63.53	60.93	63.22	377,558	+2.09(+3.42%)
Jan 25, 2005	60.69	61.53	59.92	61.13	310,900	+0.54(+0.89%)
Jan 24, 2005	60.53	61.31	60.30	60.59	535,094	+0.06(+0.10%)
Jan 21, 2005	61.15	61.86	60.38	60.53	219,716	-0.37(-0.61%)
Jan 20, 2005	62.59	62.59	60.66	60.90	375,624	-1.89(-3.00%)
Jan 19, 2005	62.89	63.99	61.72	62.79	379,593	+0.28(+0.44%)
Jan 18, 2005	62.10	62.94	61.41	62.51	314,665	+1.10(+1.79%)
Jan 14, 2005	60.44	61.82	59.16	61.41	335,731	+1.46(+2.44%)
Jan 13, 2005	59.45	60.92	59.00	59.95	512,705	+1.24(+2.11%)
Jan 12, 2005	58.43	58.98	57.49	58.71	496,423	+0.04(+0.07%)
Jan 11, 2005	58.36	59.14	57.60	58.67	541,200	-0.18(-0.30%)
Jan 10, 2005	55.08	59.50	54.91	58.85	696,396	+31.39(+114.30%)
Jan 07, 2005	27.39	27.63	27.30	27.46	522,068	+0.22(+0.80%)
Jan 06, 2005	26.53	27.35	26.49	27.24	616,916	+0.81(+3.07%)
Jan 05, 2005	26.72	27.05	26.25	26.43	511,484	-0.53(-1.96%)
Jan 04, 2005	27.45	27.69	26.62	26.96	779,133	-0.51(-1.87%)

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.