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, 2007	41.98	44.07	41.89	43.68	636,048	+1.72(+4.10%)
Jan 30, 2007	42.65	42.71	41.79	41.96	342,957	-0.12(-0.28%)
Jan 29, 2007	42.55	42.84	41.78	42.08	515,148	-0.15(-0.35%)
Jan 26, 2007	43.53	43.65	41.86	42.22	805,186	-1.19(-2.74%)
Jan 25, 2007	45.30	45.63	42.95	43.41	735,577	-1.64(-3.64%)
Jan 24, 2007	45.17	45.47	43.98	45.05	371,045	-0.27(-0.59%)
Jan 23, 2007	44.37	46.20	44.33	45.32	709,219	+0.84(+1.88%)
Jan 22, 2007	44.81	45.04	43.95	44.48	282,609	-0.31(-0.70%)
Jan 19, 2007	43.89	45.03	43.47	44.80	428,645	+1.12(+2.56%)
Jan 18, 2007	43.92	44.41	43.50	43.68	368,195	+0.07(+0.16%)
Jan 17, 2007	42.97	44.04	42.97	43.61	551,581	+0.95(+2.23%)
Jan 16, 2007	42.43	43.05	42.21	42.66	477,087	+0.23(+0.53%)
Jan 12, 2007	42.50	42.87	42.05	42.43	312,223	-0.32(-0.76%)
Jan 11, 2007	41.86	43.03	41.72	42.75	313,139	+0.89(+2.14%)
Jan 10, 2007	42.34	42.76	41.76	41.86	527,360	-0.73(-1.71%)
Jan 09, 2007	42.67	42.78	41.65	42.59	428,849	-0.08(-0.18%)
Jan 08, 2007	43.98	43.98	41.95	42.67	487,467	-0.80(-1.83%)
Jan 05, 2007	43.09	44.01	42.99	43.46	344,890	-0.29(-0.67%)
Jan 04, 2007	44.27	44.27	42.74	43.76	637,982	-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.