Indicators

Meritage Corp (NY: MTH )

166.42 +3.68 (+2.26%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	35.37	35.95	34.88	35.77	1,068,835	+0.26(+0.72%)
Jan 29, 2015	33.90	35.55	32.05	35.52	1,221,486	+2.80(+8.56%)
Jan 28, 2015	33.66	33.66	32.46	32.72	1,028,142	-0.68(-2.03%)
Jan 27, 2015	32.93	33.63	32.55	33.40	757,668	-0.01(-0.03%)
Jan 26, 2015	32.92	33.51	32.29	33.41	726,842	+0.98(+3.03%)
Jan 23, 2015	32.50	32.85	31.83	32.42	498,244	-0.02(-0.06%)
Jan 22, 2015	32.13	32.65	31.58	32.44	557,089	+0.55(+1.73%)
Jan 21, 2015	31.33	32.01	31.33	31.89	593,897	+0.51(+1.63%)
Jan 20, 2015	32.67	32.80	31.14	31.38	1,080,051	-1.86(-5.59%)
Jan 16, 2015	32.65	33.70	31.80	33.24	1,006,621	+0.25(+0.74%)
Jan 15, 2015	34.80	35.19	32.88	32.99	1,163,484	-1.81(-5.19%)
Jan 14, 2015	35.10	35.72	34.10	34.80	743,124	-0.70(-1.97%)
Jan 13, 2015	37.39	37.68	34.93	35.50	1,305,037	-1.28(-3.47%)
Jan 12, 2015	36.17	36.95	35.65	36.78	545,495	+0.61(+1.68%)
Jan 09, 2015	36.23	36.89	35.87	36.17	561,961	+0.11(+0.30%)
Jan 08, 2015	36.26	36.42	35.86	36.06	555,076	+0.12(+0.33%)
Jan 07, 2015	34.78	36.30	34.59	35.94	582,579	+1.45(+4.22%)
Jan 06, 2015	34.58	34.79	33.83	34.49	612,142	-0.06(-0.17%)
Jan 05, 2015	34.88	34.88	34.25	34.55	439,156	-0.50(-1.43%)

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.