Indicators

Meritage Corp (NY: MTH )

176.35 +0.97 (+0.55%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	66.02	66.48	65.61	65.67	180,351	-0.70(-1.06%)
Nov 27, 2019	66.68	67.61	66.16	66.37	361,411	-0.33(-0.49%)
Nov 26, 2019	66.04	67.25	66.04	66.70	652,493	+0.47(+0.72%)
Nov 25, 2019	65.81	67.35	65.41	66.23	453,945	+0.49(+0.75%)
Nov 22, 2019	66.53	67.59	65.71	65.73	502,652	-0.71(-1.07%)
Nov 21, 2019	67.91	68.05	66.03	66.44	571,211	-1.56(-2.29%)
Nov 20, 2019	69.70	70.27	67.81	68.00	1,035,668	-1.93(-2.77%)
Nov 19, 2019	71.18	71.51	69.82	69.94	557,997	-0.97(-1.36%)
Nov 18, 2019	69.82	71.57	69.82	70.90	389,261	+1.26(+1.81%)
Nov 15, 2019	70.02	70.54	69.53	69.64	403,257	-0.34(-0.48%)
Nov 14, 2019	68.77	70.30	68.75	69.98	351,115	+0.89(+1.29%)
Nov 13, 2019	68.42	69.38	68.42	69.09	492,336	+0.48(+0.70%)
Nov 12, 2019	68.78	69.34	67.45	68.60	405,486	+0.40(+0.59%)
Nov 11, 2019	66.88	68.49	66.84	68.20	408,729	+1.36(+2.04%)
Nov 08, 2019	66.58	67.76	66.55	66.84	374,887	+0.29(+0.43%)
Nov 07, 2019	68.10	68.10	65.61	66.55	674,496	-1.36(-2.01%)
Nov 06, 2019	67.18	68.17	66.16	67.91	552,482	+0.93(+1.38%)
Nov 05, 2019	68.94	69.21	66.42	66.99	776,502	-1.95(-2.83%)
Nov 04, 2019	72.14	72.14	68.64	68.94	574,039	-3.04(-4.22%)

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.