Indicators

Meritage Corp (NY: MTH )

162.74 -4.14 (-2.48%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	36.91	36.94	36.41	36.66	375,886	-0.08(-0.21%)
Nov 27, 2015	36.94	37.10	36.63	36.74	96,998	-0.23(-0.61%)
Nov 25, 2015	36.26	36.97	36.97	36.97	254,928	+0.84(+2.31%)
Nov 24, 2015	35.40	36.22	35.20	36.13	220,739	+0.57(+1.60%)
Nov 23, 2015	35.24	36.05	35.17	35.56	268,560	+0.20(+0.56%)
Nov 20, 2015	35.07	35.42	34.79	35.36	290,311	+0.58(+1.67%)
Nov 19, 2015	34.76	34.98	34.51	34.79	469,608	+0.07(+0.20%)
Nov 18, 2015	34.20	34.78	34.07	34.72	430,167	+0.39(+1.15%)
Nov 17, 2015	34.53	35.18	34.23	34.32	390,957	+0.01(+0.03%)
Nov 16, 2015	33.51	34.37	33.21	34.31	583,449	+0.72(+2.14%)
Nov 13, 2015	34.30	34.64	33.56	33.60	556,901	-0.77(-2.23%)
Nov 12, 2015	35.34	35.35	34.30	34.36	431,820	-1.39(-3.88%)
Nov 11, 2015	34.74	36.01	34.60	35.75	495,320	+1.05(+3.03%)
Nov 10, 2015	33.72	34.83	33.55	34.70	457,599	+0.99(+2.94%)
Nov 09, 2015	34.61	34.85	33.16	33.70	349,263	-0.80(-2.31%)
Nov 06, 2015	34.56	34.88	33.90	34.50	452,555	-0.29(-0.85%)
Nov 05, 2015	35.30	35.30	34.39	34.79	452,918	-0.39(-1.12%)
Nov 04, 2015	35.38	35.80	34.82	35.19	418,344	-0.08(-0.22%)
Nov 03, 2015	34.41	35.47	33.76	35.27	777,246	+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.