Indicators

Meritage Corp (NY: MTH )

174.84 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	15.37	15.60	15.36	15.58	41,744	+0.20(+1.32%)
Nov 26, 2003	15.51	15.51	15.16	15.38	84,704	-0.02(-0.14%)
Nov 25, 2003	15.45	15.45	15.24	15.40	146,712	-0.05(-0.34%)
Nov 24, 2003	15.20	15.53	15.20	15.45	164,342	+0.35(+2.34%)
Nov 21, 2003	15.22	15.27	15.02	15.10	90,986	-0.04(-0.26%)
Nov 20, 2003	15.03	15.21	15.02	15.14	109,831	+0.04(+0.26%)
Nov 19, 2003	15.14	15.32	14.93	15.10	199,196	+0.08(+0.56%)
Nov 18, 2003	14.78	15.31	14.78	15.02	160,897	+0.19(+1.30%)
Nov 17, 2003	14.73	14.86	14.56	14.82	261,813	-0.21(-1.41%)
Nov 14, 2003	15.46	15.46	14.93	15.04	190,685	-0.42(-2.75%)
Nov 13, 2003	15.08	15.48	15.00	15.46	143,065	+0.35(+2.30%)
Nov 12, 2003	14.88	15.19	14.88	15.11	202,439	+0.23(+1.58%)
Nov 11, 2003	14.93	15.03	14.65	14.88	274,579	-0.05(-0.31%)
Nov 10, 2003	14.88	14.99	14.80	14.93	360,499	+0.10(+0.65%)
Nov 07, 2003	14.83	14.95	14.76	14.83	427,979	-0.25(-1.64%)
Nov 06, 2003	15.18	15.27	14.98	15.08	317,539	-0.12(-0.81%)
Nov 05, 2003	14.78	15.23	14.71	15.20	315,513	+0.39(+2.67%)
Nov 04, 2003	14.78	14.98	14.78	14.80	168,597	+0.05(+0.33%)

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.