Indicators

Meritage Corp (NY: MTH )

164.01 -2.41 (-1.45%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	41.85	42.18	41.00	41.48	755,265	+0.24(+0.57%)
Jun 27, 2014	40.76	41.36	40.41	41.24	1,061,057	+0.41(+1.01%)
Jun 26, 2014	40.79	41.37	40.10	40.83	412,871	+0.08(+0.19%)
Jun 25, 2014	40.51	40.91	39.92	40.75	342,452	+0.11(+0.27%)
Jun 24, 2014	39.99	41.37	39.82	40.64	519,305	+0.57(+1.42%)
Jun 23, 2014	40.08	40.84	39.95	40.07	347,776	+0.16(+0.39%)
Jun 20, 2014	39.99	39.99	39.31	39.91	607,865	-0.20(-0.49%)
Jun 19, 2014	39.96	40.55	39.88	40.11	270,857	+0.24(+0.59%)
Jun 18, 2014	39.75	40.02	39.07	39.88	382,527	+0.10(+0.25%)
Jun 17, 2014	38.71	39.97	38.71	39.78	278,327	+0.43(+1.10%)
Jun 16, 2014	38.97	39.65	38.71	39.34	322,711	+0.31(+0.81%)
Jun 13, 2014	39.26	39.42	38.71	39.03	247,725	-0.22(-0.55%)
Jun 12, 2014	39.70	39.80	38.79	39.25	510,328	-0.49(-1.24%)
Jun 11, 2014	40.24	40.29	39.43	39.74	308,900	-0.75(-1.84%)
Jun 10, 2014	40.61	40.85	40.30	40.48	249,550	+0.19(+0.46%)
Jun 06, 2014	39.73	40.41	39.73	40.30	443,727	+0.80(+2.01%)
Jun 05, 2014	38.83	39.65	38.53	39.50	278,493	+0.64(+1.64%)
Jun 04, 2014	38.97	39.20	38.51	38.86	323,450	-0.38(-0.98%)
Jun 03, 2014	39.06	39.63	38.89	39.25	406,861	-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.