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 30, 2020	90.30	90.35	86.00	88.97	454,526	-2.12(-2.33%)
Nov 27, 2020	90.38	91.28	88.26	91.10	181,769	+0.49(+0.54%)
Nov 25, 2020	89.36	91.41	88.35	90.60	362,830	+1.48(+1.66%)
Nov 24, 2020	92.02	92.06	88.79	89.12	359,159	-2.06(-2.26%)
Nov 23, 2020	89.24	91.85	89.24	91.19	261,032	+2.53(+2.85%)
Nov 20, 2020	90.80	91.93	88.59	88.66	380,966	-2.56(-2.80%)
Nov 19, 2020	90.53	91.97	89.79	91.22	491,596	+1.34(+1.49%)
Nov 18, 2020	88.95	91.59	88.47	89.87	468,495	+0.70(+0.79%)
Nov 17, 2020	88.80	90.80	87.54	89.17	456,505	+0.25(+0.28%)
Nov 16, 2020	89.74	89.81	86.85	88.93	467,753	+0.14(+0.16%)
Nov 13, 2020	88.24	90.65	87.48	88.79	333,143	+1.67(+1.91%)
Nov 12, 2020	89.54	90.77	85.97	87.12	468,380	-2.43(-2.71%)
Nov 11, 2020	89.56	90.12	87.10	89.55	456,229	+0.62(+0.70%)
Nov 10, 2020	83.84	90.58	82.72	88.93	677,276	+6.49(+7.88%)
Nov 09, 2020	94.32	94.55	82.28	82.43	867,556	-8.92(-9.77%)
Nov 06, 2020	95.25	95.25	90.31	91.35	383,803	-3.95(-4.14%)
Nov 05, 2020	96.46	97.45	94.40	95.30	247,524	-0.25(-0.26%)
Nov 04, 2020	89.56	96.46	88.72	95.55	607,657	+7.51(+8.53%)
Nov 03, 2020	87.75	89.21	86.73	88.04	396,746	+1.18(+1.36%)

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.