Indicators

Meritage Corp (NY: MTH )

174.84 -1.84 (-1.04%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.98	16.16	15.77	16.01	234,253	+0.01(+0.08%)
Jan 29, 2004	16.33	16.43	15.59	16.00	435,071	-0.09(-0.54%)
Jan 28, 2004	16.84	16.85	16.04	16.09	387,045	-0.76(-4.50%)
Jan 27, 2004	16.82	16.95	16.74	16.84	395,151	+0.02(+0.15%)
Jan 26, 2004	16.75	16.93	16.63	16.82	246,209	+0.07(+0.41%)
Jan 23, 2004	16.76	16.89	16.51	16.75	330,508	-0.04(-0.26%)
Jan 22, 2004	16.62	16.92	16.53	16.80	572,260	+0.26(+1.60%)
Jan 21, 2004	16.04	16.55	16.00	16.53	2,080,320	+1.00(+6.43%)
Jan 20, 2004	15.32	15.55	15.30	15.53	326,455	+0.22(+1.43%)
Jan 16, 2004	15.56	15.60	15.27	15.31	261,610	-0.16(-1.04%)
Jan 15, 2004	15.54	15.62	15.24	15.47	185,214	+0.08(+0.50%)
Jan 14, 2004	15.17	15.48	15.08	15.40	272,147	+0.42(+2.82%)
Jan 13, 2004	15.03	15.30	14.59	14.97	283,293	-0.05(-0.34%)
Jan 12, 2004	15.38	15.71	14.96	15.03	479,855	-0.29(-1.90%)
Jan 09, 2004	15.04	15.47	14.87	15.32	368,200	+0.56(+3.81%)
Jan 08, 2004	15.73	15.73	14.66	14.76	774,294	-1.04(-6.56%)
Jan 07, 2004	15.66	15.93	15.40	15.79	550,577	+0.14(+0.88%)
Jan 06, 2004	15.20	15.79	15.15	15.65	440,948	+0.45(+2.99%)
Jan 05, 2004	16.04	16.16	15.06	15.20	857,985	-0.83(-5.19%)

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.