Indicators

Meritage Corp (NY: MTH )

166.42 +3.68 (+2.26%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	48.22	48.33	46.89	47.37	678,766	-0.81(-1.67%)
Feb 27, 2014	48.36	48.74	47.84	48.18	485,121	-0.29(-0.61%)
Feb 26, 2014	47.15	49.41	46.73	48.47	922,145	+1.31(+2.77%)
Feb 25, 2014	45.99	47.30	45.60	47.17	419,142	+1.04(+2.26%)
Feb 24, 2014	46.67	46.73	46.12	46.12	344,757	-0.31(-0.68%)
Feb 21, 2014	46.08	47.35	45.73	46.44	468,809	+0.49(+1.07%)
Feb 20, 2014	45.12	46.10	44.73	45.95	586,724	+1.13(+2.52%)
Feb 19, 2014	45.37	45.74	44.77	44.82	731,056	-0.69(-1.51%)
Feb 18, 2014	46.38	46.75	45.00	45.51	892,050	-0.87(-1.89%)
Feb 14, 2014	45.79	46.38	46.38	46.38	357,204	+0.25(+0.53%)
Feb 13, 2014	44.49	46.17	44.22	46.13	695,284	+1.33(+2.96%)
Feb 12, 2014	45.03	45.20	44.43	44.81	584,390	-0.14(-0.31%)
Feb 11, 2014	44.41	45.40	44.22	44.95	1,060,249	+0.18(+0.40%)
Feb 10, 2014	45.49	46.00	44.43	44.77	898,993	-0.81(-1.77%)
Feb 07, 2014	45.76	46.04	44.97	45.57	647,160	+0.03(+0.06%)
Feb 06, 2014	43.24	45.75	43.13	45.54	1,038,614	+1.04(+2.34%)
Feb 05, 2014	45.92	46.41	42.96	44.50	1,810,265	-1.60(-3.47%)
Feb 04, 2014	45.99	47.11	45.72	46.10	686,779	+0.14(+0.30%)

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.