Indicators

Meritage Corp (NY: MTH )

177.29 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	96.79	100.81		100.71	518,139	+1.97(+2.00%)
Jan 28, 2022	98.32	98.69	93.78	98.73	746,572	+1.37(+1.41%)
Jan 27, 2022	100.80	101.76	96.35	97.36	781,525	-1.80(-1.81%)
Jan 26, 2022	105.11	106.33	97.52	99.16	571,974	-3.99(-3.87%)
Jan 25, 2022	101.85	103.81	99.98	103.15	911,347	-1.04(-1.00%)
Jan 24, 2022	96.73	104.29	96.47	104.18	429,720	+5.96(+6.07%)
Jan 21, 2022	100.20	102.74	98.22	98.22	523,991	-2.27(-2.26%)
Jan 20, 2022	105.17	105.72	100.13	100.49	439,201	-2.95(-2.85%)
Jan 19, 2022	105.81	107.59	103.19	103.44	460,847	-3.68(-3.44%)
Jan 18, 2022	112.99	113.02	106.50	107.12	452,069	-6.67(-5.86%)
Jan 14, 2022				113.80	0	-0.77(-0.67%)
Jan 13, 2022	111.90	116.02	111.16	114.57	513,282	+6.28(+5.80%)
Jan 12, 2022	107.72	110.20	107.72	108.29	263,436	+0.28(+0.26%)
Jan 11, 2022	106.37	108.47	105.02	108.01	243,424	+1.62(+1.52%)
Jan 10, 2022	103.48	106.63	102.17	106.39	321,435	+1.31(+1.25%)
Jan 07, 2022	109.11	109.51	105.02	105.08	649,606	-4.65(-4.24%)
Jan 06, 2022	114.51	114.51	109.28	109.73	529,432	-4.78(-4.17%)
Jan 05, 2022	117.46	120.25	111.66	114.51	581,750	-3.43(-2.91%)
Jan 04, 2022	117.85	118.53	116.88	117.94	191,551	+0.85(+0.73%)

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.