Indicators

Meritage Corp (NY: MTH )

161.85 -0.30 (-0.19%)

Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	41.85	42.18	40.99	41.47	755,328	+0.24(+0.57%)
Jun 27, 2014	40.76	41.36	40.40	41.24	1,061,145	+0.41(+1.01%)
Jun 26, 2014	40.79	41.37	40.10	40.82	412,906	+0.08(+0.19%)
Jun 25, 2014	40.51	40.90	39.92	40.75	342,481	+0.11(+0.27%)
Jun 24, 2014	39.99	41.37	39.81	40.64	519,348	+0.57(+1.42%)
Jun 23, 2014	40.08	40.83	39.95	40.07	347,805	+0.16(+0.39%)
Jun 20, 2014	39.99	39.99	39.31	39.91	607,916	-0.20(-0.49%)
Jun 19, 2014	39.96	40.55	39.87	40.11	270,880	+0.24(+0.59%)
Jun 18, 2014	39.74	40.02	39.07	39.87	382,559	+0.10(+0.25%)
Jun 17, 2014	38.70	39.97	38.70	39.77	278,350	+0.43(+1.10%)
Jun 16, 2014	38.97	39.65	38.70	39.34	322,738	+0.31(+0.81%)
Jun 13, 2014	39.25	39.42	38.70	39.03	247,745	-0.22(-0.55%)
Jun 12, 2014	39.69	39.79	38.79	39.24	510,371	-0.49(-1.24%)
Jun 11, 2014	40.24	40.28	39.43	39.73	308,926	-0.75(-1.84%)
Jun 10, 2014	40.61	40.84	40.29	40.48	249,571	+0.19(+0.46%)
Jun 06, 2014	39.72	40.40	39.72	40.29	443,764	+0.80(+2.02%)
Jun 05, 2014	38.83	39.65	38.53	39.50	278,516	+0.64(+1.64%)
Jun 04, 2014	38.97	39.19	38.51	38.86	323,477	-0.38(-0.98%)
Jun 03, 2014	39.06	39.63	38.89	39.24	406,895	-0.02(-0.05%)

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.