Indicators

Meritage Corp (NY: MTH )

164.97 -1.45 (-0.87%)

Streaming Delayed Price Updated: 10:37 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	36.16	36.36	35.08	36.11	497,225	-0.10(-0.27%)
Jan 30, 2017	35.42	36.21	34.64	36.21	492,858	-0.05(-0.14%)
Jan 27, 2017	36.85	36.85	35.82	36.26	197,881	-0.64(-1.73%)
Jan 26, 2017	36.65	37.19	36.60	36.90	156,568	+0.25(+0.67%)
Jan 25, 2017	36.16	37.14	36.16	36.65	206,748	+0.54(+1.50%)
Jan 24, 2017	34.59	36.26	34.34	36.11	526,092	+1.92(+5.60%)
Jan 23, 2017	33.95	34.49	33.70	34.20	184,852	+0.05(+0.14%)
Jan 20, 2017	34.00	34.49	33.85	34.15	121,175	+0.20(+0.58%)
Jan 19, 2017	34.64	35.03	33.85	33.95	138,598	-0.74(-2.12%)
Jan 18, 2017	34.74	34.98	34.24	34.69	131,348	+0.00(+0.00%)
Jan 17, 2017	34.49	35.13	34.25	34.69	131,223	-0.05(-0.14%)
Jan 13, 2017		34.74	34.74	34.74	0	-0.10(-0.28%)
Jan 12, 2017	35.08	35.08	33.80	34.83	173,403	-0.49(-1.39%)
Jan 11, 2017	34.69	35.35	34.15	35.33	218,245	+0.74(+2.13%)
Jan 10, 2017	33.95	34.79	33.95	34.59	222,168	+0.84(+2.47%)
Jan 09, 2017	33.90	34.20	33.51	33.75	217,012	-0.34(-1.01%)
Jan 06, 2017	35.23	35.82	34.00	34.10	220,116	-1.52(-4.28%)
Jan 05, 2017	35.62	35.77	35.13	35.62	166,552	-0.15(-0.41%)
Jan 04, 2017	34.93	36.06	34.88	35.77	232,194	+0.93(+2.68%)

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.