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 29, 2010	21.92	22.29	21.59	22.00	798,444	+0.25(+1.13%)
Jan 28, 2010	21.40	21.98	21.05	21.76	914,553	+0.45(+2.12%)
Jan 27, 2010	20.64	21.31	19.81	21.30	1,167,046	+0.30(+1.45%)
Jan 26, 2010	20.20	21.46	20.08	21.00	969,968	+0.81(+3.99%)
Jan 25, 2010	19.76	20.24	19.16	20.19	668,713	+0.68(+3.47%)
Jan 22, 2010	19.79	20.35	19.47	19.52	723,573	-0.32(-1.63%)
Jan 21, 2010	20.59	20.82	19.81	19.84	509,340	-0.67(-3.26%)
Jan 20, 2010	20.47	20.57	19.92	20.51	382,975	-0.21(-1.00%)
Jan 19, 2010	20.51	20.73	20.11	20.71	351,540	+0.32(+1.59%)
Jan 15, 2010	20.73	20.39	20.39	20.39	408,597	-0.19(-0.91%)
Jan 14, 2010	20.44	20.73	20.35	20.58	382,227	+0.12(+0.58%)
Jan 13, 2010	19.56	20.57	19.34	20.46	491,531	+0.96(+4.94%)
Jan 12, 2010	20.32	20.32	19.40	19.50	697,203	-1.03(-5.03%)
Jan 11, 2010	20.77	20.77	20.24	20.53	465,963	+0.00(+0.00%)
Jan 08, 2010	20.86	21.06	20.37	20.53	538,897	-0.38(-1.83%)
Jan 07, 2010	19.78	20.97	19.65	20.91	1,308,080	+1.52(+7.86%)
Jan 06, 2010	19.49	19.62	19.27	19.39	533,994	-0.24(-1.20%)
Jan 05, 2010	19.42	19.64	18.96	19.62	579,720	+0.13(+0.66%)

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.