Indicators

Meritage Corp (NY: MTH )

166.42 +3.68 (+2.26%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	39.18	39.44	38.12	38.54	433,215	-0.71(-1.80%)
Nov 26, 2014	39.53	39.24	39.24	39.24	257,290	-0.29(-0.75%)
Nov 25, 2014	39.95	40.36	39.15	39.54	312,224	-0.35(-0.89%)
Nov 24, 2014	39.58	40.13	39.51	39.89	378,612	+0.46(+1.17%)
Nov 21, 2014	39.20	39.66	39.08	39.43	499,166	+0.80(+2.06%)
Nov 20, 2014	37.44	38.84	37.35	38.63	331,922	+0.92(+2.45%)
Nov 19, 2014	38.24	38.55	37.59	37.71	263,949	-0.49(-1.29%)
Nov 18, 2014	37.96	38.45	37.86	38.20	366,298	+0.31(+0.83%)
Nov 17, 2014	37.53	38.07	37.44	37.89	222,663	+0.11(+0.29%)
Nov 14, 2014	37.21	38.00	37.21	37.78	480,989	+0.57(+1.53%)
Nov 13, 2014	37.08	37.87	37.08	37.21	463,559	+0.02(+0.05%)
Nov 12, 2014	37.72	38.15	36.95	37.19	443,987	-0.84(-2.20%)
Nov 11, 2014	36.59	38.17	36.59	38.02	608,506	+1.43(+3.92%)
Nov 10, 2014	37.12	37.58	36.42	36.59	398,370	-0.24(-0.64%)
Nov 07, 2014	36.45	37.05	36.21	36.83	415,954	+0.38(+1.05%)
Nov 06, 2014	35.63	36.57	35.52	36.44	399,711	+0.77(+2.15%)
Nov 05, 2014	36.50	36.82	35.53	35.68	518,724	-0.61(-1.68%)
Nov 04, 2014	36.69	36.86	35.99	36.29	347,039	-0.47(-1.28%)

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.