Indicators

Meritage Corp (NY: MTH )

172.24 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	39.36	39.62	38.29	38.71	431,277	-0.71(-1.80%)
Nov 26, 2014	39.71	39.42	39.42	39.42	256,139	-0.30(-0.75%)
Nov 25, 2014	40.13	40.54	39.33	39.72	310,827	-0.36(-0.89%)
Nov 24, 2014	39.75	40.31	39.69	40.07	376,918	+0.46(+1.17%)
Nov 21, 2014	39.38	39.83	39.25	39.61	496,933	+0.80(+2.06%)
Nov 20, 2014	37.61	39.01	37.51	38.81	330,437	+0.93(+2.45%)
Nov 19, 2014	38.41	38.72	37.76	37.88	262,768	-0.49(-1.29%)
Nov 18, 2014	38.13	38.62	38.03	38.37	364,659	+0.32(+0.83%)
Nov 17, 2014	37.70	38.24	37.60	38.06	221,666	+0.11(+0.29%)
Nov 14, 2014	37.38	38.17	37.38	37.95	478,837	+0.57(+1.53%)
Nov 13, 2014	37.25	38.04	37.25	37.38	461,485	+0.02(+0.05%)
Nov 12, 2014	37.89	38.32	37.11	37.36	442,001	-0.84(-2.20%)
Nov 11, 2014	36.75	38.34	36.75	38.20	605,784	+1.44(+3.92%)
Nov 10, 2014	37.29	37.75	36.59	36.75	396,588	-0.24(-0.64%)
Nov 07, 2014	36.62	37.22	36.37	36.99	414,093	+0.38(+1.05%)
Nov 06, 2014	35.79	36.73	35.68	36.61	397,923	+0.77(+2.15%)
Nov 05, 2014	36.67	36.98	35.69	35.84	516,403	-0.61(-1.68%)
Nov 04, 2014	36.85	37.03	36.15	36.45	345,486	-0.47(-1.28%)

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.