Indicators

Meritage Corp (NY: MTH )

164.01 -2.41 (-1.45%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	59.50	59.62	58.44	59.45	701,281	-0.29(-0.49%)
Jan 30, 2006	60.04	60.28	58.88	59.74	707,998	-0.39(-0.65%)
Jan 27, 2006	59.70	61.42	58.72	60.14	923,949	+0.44(+0.74%)
Jan 26, 2006	57.68	60.92	56.99	59.69	1,956,688	+4.05(+7.28%)
Jan 25, 2006	57.19	57.20	54.78	55.65	771,806	-1.54(-2.70%)
Jan 24, 2006	57.09	57.94	57.00	57.19	449,711	+0.40(+0.71%)
Jan 23, 2006	56.75	57.14	56.32	56.79	643,375	-0.38(-0.67%)
Jan 20, 2006	58.92	58.92	56.82	57.17	760,408	-0.85(-1.46%)
Jan 19, 2006	60.09	60.33	57.87	58.01	871,946	-2.07(-3.45%)
Jan 18, 2006	60.38	61.17	59.22	60.09	606,230	-0.64(-1.05%)
Jan 17, 2006	62.15	62.61	60.32	60.73	632,588	-2.56(-4.05%)
Jan 13, 2006	63.28	63.58	62.95	63.29	367,788	+0.01(+0.02%)
Jan 12, 2006	64.26	64.32	62.66	63.28	527,462	-0.98(-1.53%)
Jan 11, 2006	62.89	65.30	62.89	64.26	1,275,557	-2.40(-3.60%)
Jan 10, 2006	65.00	66.73	64.66	66.66	394,044	+1.56(+2.40%)
Jan 09, 2006	62.40	65.49	62.40	65.10	727,944	+2.70(+4.33%)
Jan 06, 2006	62.00	62.57	61.66	62.40	595,239	-0.73(-1.15%)
Jan 05, 2006	61.94	63.53	61.66	63.12	783,001	+1.20(+1.94%)
Jan 04, 2006	62.44	62.79	61.60	61.93	430,172	-0.50(-0.80%)

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.