Indicators

Meritage Corp (NY: MTH )

166.42 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	36.90	36.93	36.41	36.66	375,917	-0.08(-0.21%)
Nov 27, 2015	36.93	37.10	36.63	36.74	97,007	-0.23(-0.61%)
Nov 25, 2015	36.26	36.96	36.96	36.96	254,949	+0.84(+2.31%)
Nov 24, 2015	35.40	36.22	35.19	36.13	220,757	+0.57(+1.60%)
Nov 23, 2015	35.23	36.05	35.17	35.56	268,582	+0.20(+0.56%)
Nov 20, 2015	35.07	35.42	34.78	35.36	290,336	+0.58(+1.67%)
Nov 19, 2015	34.75	34.98	34.51	34.78	469,647	+0.07(+0.20%)
Nov 18, 2015	34.19	34.78	34.06	34.71	430,203	+0.39(+1.15%)
Nov 17, 2015	34.53	35.18	34.23	34.32	390,989	+0.01(+0.03%)
Nov 16, 2015	33.50	34.37	33.21	34.31	583,498	+0.72(+2.14%)
Nov 13, 2015	34.30	34.63	33.55	33.59	556,948	-0.77(-2.23%)
Nov 12, 2015	35.33	35.35	34.30	34.36	431,856	-1.39(-3.88%)
Nov 11, 2015	34.73	36.01	34.60	35.75	495,362	+1.05(+3.03%)
Nov 10, 2015	33.72	34.83	33.54	34.69	457,637	+0.99(+2.94%)
Nov 09, 2015	34.61	34.85	33.16	33.70	349,293	-0.80(-2.31%)
Nov 06, 2015	34.56	34.88	33.90	34.50	452,592	-0.29(-0.85%)
Nov 05, 2015	35.29	35.29	34.39	34.79	452,956	-0.39(-1.12%)
Nov 04, 2015	35.38	35.79	34.82	35.19	418,379	-0.08(-0.22%)
Nov 03, 2015	34.41	35.47	33.76	35.26	777,310	+0.72(+2.08%)

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.