Indicators

Meritage Corp (NY: MTH )

163.01 -1.00 (-0.61%)

Streaming Delayed Price Updated: 11:49 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	59.49	59.61	58.43	59.44	701,340	-0.29(-0.49%)
Jan 30, 2006	60.03	60.28	58.87	59.74	708,057	-0.39(-0.65%)
Jan 27, 2006	59.70	61.42	58.72	60.13	924,026	+0.44(+0.74%)
Jan 26, 2006	57.68	60.92	56.99	59.69	1,956,851	+4.05(+7.28%)
Jan 25, 2006	57.18	57.19	54.78	55.64	771,871	-1.54(-2.70%)
Jan 24, 2006	57.09	57.93	57.00	57.18	449,749	+0.40(+0.71%)
Jan 23, 2006	56.74	57.14	56.32	56.78	643,429	-0.38(-0.67%)
Jan 20, 2006	58.91	58.91	56.81	57.16	760,472	-0.84(-1.46%)
Jan 19, 2006	60.08	60.33	57.86	58.01	872,018	-2.07(-3.45%)
Jan 18, 2006	60.38	61.16	59.22	60.08	606,281	-0.64(-1.05%)
Jan 17, 2006	62.15	62.61	60.32	60.72	632,641	-2.56(-4.05%)
Jan 13, 2006	63.28	63.57	62.94	63.29	367,819	+0.01(+0.02%)
Jan 12, 2006	64.26	64.32	62.66	63.28	527,506	-0.98(-1.53%)
Jan 11, 2006	62.88	65.29	62.88	64.26	1,275,663	-2.40(-3.60%)
Jan 10, 2006	65.00	66.72	64.65	66.66	394,077	+1.56(+2.40%)
Jan 09, 2006	62.39	65.49	62.39	65.09	728,005	+2.70(+4.33%)
Jan 06, 2006	62.00	62.57	61.65	62.39	595,289	-0.73(-1.15%)
Jan 05, 2006	61.93	63.52	61.65	63.12	783,066	+1.20(+1.94%)
Jan 04, 2006	62.43	62.78	61.60	61.92	430,208	-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.