Indicators

Meritage Corp (NY: MTH )

183.00 -0.03 (-0.02%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	23.00	23.15	22.86	22.89	165,155	-0.11(-0.47%)
Dec 29, 2011	22.24	23.07	22.22	23.00	259,292	+0.93(+4.20%)
Dec 28, 2011	22.32	22.40	21.91	22.07	197,380	-0.29(-1.28%)
Dec 27, 2011	22.56	22.69	22.24	22.35	168,547	-0.19(-0.83%)
Dec 23, 2011	22.99	23.05	22.41	22.54	129,478	-0.04(-0.17%)
Dec 21, 2011	21.78	22.63	21.58	22.58	512,529	+0.73(+3.34%)
Dec 20, 2011	20.72	21.90	20.65	21.85	409,565	+1.84(+9.17%)
Dec 19, 2011	20.72	20.99	19.95	20.02	375,447	-0.49(-2.41%)
Dec 16, 2011	21.01	21.57	20.38	20.51	628,287	-0.34(-1.61%)
Dec 15, 2011	20.65	21.06	20.47	20.84	280,019	+0.58(+2.87%)
Dec 14, 2011	20.91	20.99	20.24	20.26	433,202	-0.87(-4.11%)
Dec 13, 2011	22.37	22.48	21.00	21.13	468,847	-0.97(-4.38%)
Dec 12, 2011	22.14	22.24	21.75	22.10	377,841	-0.42(-1.88%)
Dec 09, 2011	22.24	22.68	22.22	22.52	440,831	+0.42(+1.92%)
Dec 08, 2011	22.50	22.71	22.02	22.10	325,728	-0.73(-3.20%)
Dec 07, 2011	22.63	23.01	22.22	22.83	286,522	+0.21(+0.92%)
Dec 06, 2011	22.38	22.82	22.12	22.62	349,883	+0.23(+1.01%)
Dec 05, 2011	22.03	22.74	22.03	22.39	437,015	+0.66(+3.04%)
Dec 02, 2011	21.97	22.40	21.65	21.73	460,330	-0.02(-0.09%)

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.