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 29, 2016	31.32	33.01	31.32	32.43	1,051,765	+1.07(+3.41%)
Jan 28, 2016	29.30	33.11	29.10	31.36	1,754,290	+3.86(+14.04%)
Jan 27, 2016	27.48	28.40	27.30	27.50	901,903	-0.11(-0.39%)
Jan 26, 2016	26.97	28.41	26.48	27.61	867,692	+0.91(+3.42%)
Jan 25, 2016	27.42	27.42	26.41	26.70	334,943	-0.93(-3.38%)
Jan 22, 2016	26.67	28.24	26.67	27.63	582,190	+1.24(+4.69%)
Jan 21, 2016	26.84	27.48	25.91	26.39	881,979	-0.32(-1.21%)
Jan 20, 2016	26.08	27.09	25.04	26.72	688,858	-0.20(-0.73%)
Jan 19, 2016	28.51	28.77	26.54	26.91	774,268	-1.43(-5.06%)
Jan 15, 2016	28.01	28.35	28.35	28.35	406,494	-0.19(-0.65%)
Jan 14, 2016	28.76	29.11	28.21	28.53	610,832	-0.17(-0.58%)
Jan 13, 2016	28.56	30.23	28.01	28.70	834,112	+0.14(+0.48%)
Jan 12, 2016	28.37	28.69	27.37	28.56	562,593	+0.44(+1.57%)
Jan 11, 2016	28.30	28.48	27.80	28.12	708,023	+0.05(+0.17%)
Jan 08, 2016	29.79	29.79	27.95	28.07	595,720	-1.65(-5.55%)
Jan 07, 2016	31.46	31.46	29.61	29.72	516,275	-1.94(-6.11%)
Jan 06, 2016	31.96	32.46	31.24	31.66	467,474	-0.79(-2.42%)
Jan 05, 2016	33.05	33.19	32.27	32.44	291,981	+0.14(+0.43%)

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.