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, 2021	81.95	82.51	78.63	78.86	818,688	-5.66(-6.70%)
Jan 28, 2021	89.89	91.48	84.21	84.52	1,606,407	-7.16(-7.81%)
Jan 27, 2021	90.52	93.73	89.60	91.68	757,049	-0.68(-0.73%)
Jan 26, 2021	95.17	96.23	89.75	92.36	710,281	-2.04(-2.16%)
Jan 25, 2021	94.31	95.79	91.76	94.40	575,706	+0.78(+0.83%)
Jan 22, 2021	89.43	93.85	87.94	93.63	901,126	+3.37(+3.73%)
Jan 21, 2021	89.52	92.74	89.42	90.26	563,427	+0.75(+0.83%)
Jan 20, 2021	84.31	90.58	83.76	89.51	797,894	+5.81(+6.94%)
Jan 19, 2021	81.72	83.80	81.36	83.70	468,575	+3.10(+3.85%)
Jan 15, 2021	79.92	81.34	79.10	80.60	420,132	+0.02(+0.02%)
Jan 14, 2021	80.50	81.87	79.69	80.58	323,050	+0.20(+0.24%)
Jan 13, 2021	82.39	85.04	80.18	80.38	379,371	-1.19(-1.46%)
Jan 12, 2021	80.76	81.92	79.88	81.57	592,952	+1.17(+1.45%)
Jan 11, 2021	78.00	80.99	77.15	80.40	569,326	+1.64(+2.08%)
Jan 08, 2021	83.52	83.59	78.48	78.76	402,321	-4.22(-5.08%)
Jan 07, 2021	79.82	83.35	79.57	82.98	578,456	+3.52(+4.43%)
Jan 06, 2021	77.77	79.85	76.64	79.46	913,072	+0.58(+0.73%)
Jan 05, 2021	80.08	80.42	78.11	78.88	733,193	-1.79(-2.22%)

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.