Indicators

Meritage Corp (NY: MTH )

183.00 -0.03 (-0.02%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	36.32	36.52	35.23	36.27	495,041	-0.10(-0.27%)
Jan 30, 2017	35.58	36.37	34.79	36.37	490,694	-0.05(-0.14%)
Jan 27, 2017	37.01	37.01	35.97	36.42	197,012	-0.64(-1.73%)
Jan 26, 2017	36.81	37.36	36.76	37.06	155,881	+0.25(+0.67%)
Jan 25, 2017	36.32	37.30	36.32	36.81	205,840	+0.54(+1.50%)
Jan 24, 2017	34.74	36.42	34.49	36.27	523,782	+1.92(+5.60%)
Jan 23, 2017	34.10	34.64	33.85	34.35	184,041	+0.05(+0.14%)
Jan 20, 2017	34.15	34.64	34.00	34.30	120,643	+0.20(+0.58%)
Jan 19, 2017	34.79	35.19	34.00	34.10	137,989	-0.74(-2.12%)
Jan 18, 2017	34.89	35.14	34.40	34.84	130,771	+0.00(+0.00%)
Jan 17, 2017	34.64	35.28	34.40	34.84	130,647	-0.05(-0.14%)
Jan 13, 2017		34.89	34.89	34.89	0	-0.10(-0.28%)
Jan 12, 2017	35.23	35.23	33.95	34.99	172,641	-0.49(-1.39%)
Jan 11, 2017	34.84	35.51	34.30	35.48	217,286	+0.74(+2.13%)
Jan 10, 2017	34.10	34.94	34.10	34.74	221,192	+0.84(+2.47%)
Jan 09, 2017	34.05	34.35	33.66	33.90	216,059	-0.35(-1.01%)
Jan 06, 2017	35.38	35.97	34.15	34.25	219,149	-1.53(-4.28%)
Jan 05, 2017	35.78	35.93	35.28	35.78	165,820	-0.15(-0.41%)
Jan 04, 2017	35.09	36.22	35.04	35.93	231,174	+0.94(+2.68%)

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.