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, 2012	25.10	26.28	23.00	23.78	2,751,460	-2.91(-10.90%)
Jan 30, 2012	26.64	26.96	26.25	26.69	590,940	-0.35(-1.31%)
Jan 27, 2012	27.01	27.27	26.67	27.04	631,189	-0.18(-0.65%)
Jan 26, 2012	27.43	27.76	26.59	27.22	1,134,644	-0.05(-0.18%)
Jan 25, 2012	25.91	27.45	25.75	27.27	900,033	+1.37(+5.27%)
Jan 24, 2012	24.85	25.92	24.63	25.90	574,177	+0.73(+2.89%)
Jan 23, 2012	25.18	25.75	25.02	25.18	1,080,553	+0.09(+0.35%)
Jan 20, 2012	25.38	25.57	24.46	25.09	1,024,902	-0.34(-1.35%)
Jan 19, 2012	25.35	25.64	24.99	25.43	818,939	-0.75(-2.85%)
Jan 18, 2012	25.17	26.20	24.91	26.18	600,007	+0.92(+3.66%)
Jan 17, 2012	25.71	26.21	24.86	25.25	676,048	-0.75(-2.87%)
Jan 13, 2012	25.65	26.42	25.43	26.00	506,893	-0.04(-0.15%)
Jan 12, 2012	26.35	26.38	25.91	26.04	493,656	-0.26(-0.97%)
Jan 11, 2012	25.09	26.98	25.09	26.30	959,864	+1.09(+4.33%)
Jan 10, 2012	24.50	25.31	24.40	25.20	685,277	+1.18(+4.91%)
Jan 09, 2012	24.20	24.32	23.73	24.03	624,305	+0.06(+0.25%)
Jan 06, 2012	23.87	24.32	23.34	23.97	357,364	+0.09(+0.37%)
Jan 05, 2012	23.05	23.91	22.79	23.88	239,144	+0.58(+2.49%)

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.