Indicators

Meritage Corp (NY: MTH )

162.74 -4.14 (-2.48%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	22.75	22.94	22.18	22.56	265,918	+0.06(+0.26%)
Jan 28, 2011	23.39	23.48	22.42	22.50	226,644	-0.91(-3.90%)
Jan 27, 2011	23.40	24.02	22.76	23.42	311,169	-0.06(-0.25%)
Jan 26, 2011	22.99	23.96	22.83	23.48	244,961	+0.53(+2.31%)
Jan 25, 2011	22.83	23.24	22.34	22.94	207,578	-0.10(-0.43%)
Jan 24, 2011	22.43	23.11	22.43	23.04	181,182	+0.65(+2.90%)
Jan 21, 2011	22.80	22.90	22.12	22.39	274,398	-0.25(-1.09%)
Jan 20, 2011	22.70	23.30	22.51	22.64	391,357	-0.13(-0.56%)
Jan 19, 2011	23.72	23.83	22.67	22.77	380,946	-1.08(-4.53%)
Jan 18, 2011	23.92	24.97	23.13	23.85	895,110	-1.54(-6.08%)
Jan 14, 2011	24.66	25.69	24.60	25.39	284,472	+0.75(+3.03%)
Jan 13, 2011	24.17	24.67	23.95	24.64	204,618	+0.39(+1.62%)
Jan 12, 2011	24.39	24.71	24.04	24.25	239,117	+0.18(+0.73%)
Jan 11, 2011	24.65	24.98	24.03	24.07	278,568	-0.09(-0.37%)
Jan 10, 2011	24.42	24.42	23.79	24.16	310,747	-0.32(-1.32%)
Jan 07, 2011	24.86	25.32	23.90	24.49	482,436	-0.19(-0.76%)
Jan 06, 2011	23.49	24.71	23.46	24.67	1,210,480	+1.47(+6.35%)
Jan 05, 2011	22.05	23.31	22.01	23.20	736,680	+1.03(+4.65%)
Jan 04, 2011	22.58	22.58	21.82	22.17	278,111	-0.40(-1.79%)

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.