Indicators

Meritage Corp (NY: MTH )

162.55 -1.46 (-0.89%)

Streaming Delayed Price Updated: 3:39 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	41.97	44.07	41.89	43.67	636,101	+1.72(+4.10%)
Jan 30, 2007	42.64	42.71	41.79	41.95	342,985	-0.12(-0.28%)
Jan 29, 2007	42.54	42.84	41.78	42.07	515,191	-0.15(-0.35%)
Jan 26, 2007	43.53	43.64	41.86	42.22	805,253	-1.19(-2.74%)
Jan 25, 2007	45.30	45.63	42.95	43.41	735,638	-1.64(-3.64%)
Jan 24, 2007	45.17	45.46	43.98	45.05	371,076	-0.27(-0.59%)
Jan 23, 2007	44.36	46.20	44.32	45.32	709,278	+0.84(+1.88%)
Jan 22, 2007	44.80	45.04	43.95	44.48	282,632	-0.31(-0.70%)
Jan 19, 2007	43.89	45.03	43.47	44.79	428,681	+1.12(+2.56%)
Jan 18, 2007	43.92	44.41	43.50	43.67	368,226	+0.07(+0.16%)
Jan 17, 2007	42.97	44.04	42.97	43.61	551,627	+0.95(+2.23%)
Jan 16, 2007	42.43	43.05	42.21	42.65	477,127	+0.23(+0.53%)
Jan 12, 2007	42.50	42.87	42.04	42.43	312,249	-0.32(-0.76%)
Jan 11, 2007	41.86	43.03	41.72	42.75	313,165	+0.89(+2.14%)
Jan 10, 2007	42.34	42.76	41.76	41.86	527,404	-0.73(-1.71%)
Jan 09, 2007	42.66	42.78	41.65	42.58	428,885	-0.08(-0.18%)
Jan 08, 2007	43.98	43.98	41.95	42.66	487,508	-0.80(-1.83%)
Jan 05, 2007	43.08	44.01	42.99	43.46	344,919	-0.29(-0.67%)
Jan 04, 2007	44.26	44.26	42.74	43.75	638,035	-0.51(-1.15%)

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.