Indicators

Meritage Corp (NY: MTH )

204.91 -0.97 (-0.47%)

Streaming Delayed Price Updated: 1:54 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	31.33	33.02	31.33	32.44	1,051,678	+1.07(+3.41%)
Jan 28, 2016	29.30	33.11	29.11	31.37	1,754,144	+3.86(+14.04%)
Jan 27, 2016	27.48	28.40	27.30	27.50	901,828	-0.11(-0.39%)
Jan 26, 2016	26.97	28.41	26.48	27.61	867,619	+0.91(+3.42%)
Jan 25, 2016	27.43	27.43	26.41	26.70	334,915	-0.93(-3.38%)
Jan 22, 2016	26.67	28.24	26.67	27.63	582,142	+1.24(+4.69%)
Jan 21, 2016	26.85	27.48	25.91	26.39	881,906	-0.32(-1.21%)
Jan 20, 2016	26.08	27.09	25.04	26.72	688,800	-0.20(-0.73%)
Jan 19, 2016	28.52	28.77	26.54	26.91	774,204	-1.43(-5.06%)
Jan 15, 2016	28.01	28.35	28.35	28.35	406,460	-0.19(-0.65%)
Jan 14, 2016	28.76	29.12	28.21	28.54	610,781	-0.17(-0.58%)
Jan 13, 2016	28.57	30.24	28.01	28.70	834,042	+0.14(+0.48%)
Jan 12, 2016	28.37	28.69	27.38	28.57	562,546	+0.44(+1.57%)
Jan 11, 2016	28.30	28.49	27.80	28.12	707,964	+0.05(+0.18%)
Jan 08, 2016	29.79	29.79	27.96	28.07	595,671	-1.65(-5.55%)
Jan 07, 2016	31.46	31.46	29.62	29.72	516,232	-1.94(-6.11%)
Jan 06, 2016	31.96	32.47	31.24	31.66	467,435	-0.79(-2.42%)
Jan 05, 2016	33.06	33.19	32.27	32.45	291,957	+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.