Indicators

Meritage Corp (NY: MTH )

168.69 -6.16 (-3.52%)

Streaming Delayed Price Updated: 2:28 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	21.21	21.37	20.74	21.11	506,785	-0.14(-0.65%)
Feb 25, 2010	20.90	21.28	20.49	21.25	671,295	-0.01(-0.05%)
Feb 24, 2010	21.62	21.62	21.04	21.26	462,872	-0.16(-0.74%)
Feb 23, 2010	22.33	22.40	21.13	21.42	477,602	-0.97(-4.32%)
Feb 22, 2010	22.38	22.67	21.89	22.38	351,082	+0.11(+0.49%)
Feb 19, 2010	21.90	22.38	21.83	22.28	467,188	+0.39(+1.76%)
Feb 18, 2010	21.96	22.16	21.51	21.89	300,924	-0.24(-1.07%)
Feb 17, 2010	22.39	22.46	21.85	22.13	340,974	-0.16(-0.71%)
Feb 16, 2010	22.41	22.49	21.90	22.29	305,897	+0.13(+0.58%)
Feb 12, 2010	21.95	22.16	22.16	22.16	458,983	+0.06(+0.27%)
Feb 11, 2010	21.14	22.13	20.90	22.10	343,851	+0.91(+4.29%)
Feb 10, 2010	21.02	21.50	20.73	21.19	292,530	+0.09(+0.42%)
Feb 09, 2010	21.49	21.58	20.62	21.10	470,567	-0.21(-0.97%)
Feb 08, 2010	20.84	21.81	20.55	21.31	557,976	+0.46(+2.23%)
Feb 05, 2010	20.41	20.97	20.28	20.84	826,709	-0.48(-2.27%)
Feb 04, 2010	22.09	22.15	21.21	21.33	577,363	-1.03(-4.59%)
Feb 03, 2010	22.37	22.84	22.05	22.35	574,122	-0.38(-1.65%)
Feb 02, 2010	22.15	22.82	21.90	22.73	990,325	+0.97(+4.44%)

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.