Indicators

Meritage Corp (NY: MTH )

181.20 +3.66 (+2.06%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	25.54	26.74	23.41	24.20	2,703,666	-2.96(-10.90%)
Jan 30, 2012	27.11	27.44	26.71	27.16	580,676	-0.36(-1.31%)
Jan 27, 2012	27.49	27.75	27.14	27.52	620,225	-0.18(-0.65%)
Jan 26, 2012	27.91	28.25	27.06	27.70	1,114,935	-0.05(-0.18%)
Jan 25, 2012	26.37	27.94	26.21	27.75	884,399	+1.39(+5.27%)
Jan 24, 2012	25.29	26.38	25.07	26.36	564,204	+0.74(+2.89%)
Jan 23, 2012	25.62	26.21	25.46	25.62	1,061,784	+0.09(+0.35%)
Jan 20, 2012	25.83	26.02	24.89	25.53	1,007,099	-0.35(-1.35%)
Jan 19, 2012	25.80	26.09	25.43	25.88	804,714	-0.76(-2.85%)
Jan 18, 2012	25.61	26.66	25.35	26.64	589,585	+0.94(+3.66%)
Jan 17, 2012	26.16	26.67	25.30	25.70	664,305	-0.76(-2.87%)
Jan 13, 2012	26.10	26.89	25.88	26.46	498,089	-0.04(-0.15%)
Jan 12, 2012	26.82	26.85	26.37	26.50	485,081	-0.26(-0.97%)
Jan 11, 2012	25.53	27.46	25.53	26.76	943,191	+1.11(+4.33%)
Jan 10, 2012	24.93	25.76	24.83	25.65	673,374	+1.20(+4.91%)
Jan 09, 2012	24.63	24.75	24.15	24.45	613,461	+0.06(+0.25%)
Jan 06, 2012	24.29	24.75	23.75	24.39	351,157	+0.09(+0.37%)
Jan 05, 2012	23.46	24.33	23.19	24.30	234,990	+0.59(+2.49%)

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.