Indicators

Meritage Corp (NY: MTH )

169.24 -5.60 (-3.20%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	40.57	40.74	39.86	39.97	378,130	-0.68(-1.68%)
Feb 27, 2013	39.66	40.89	39.54	40.65	333,156	+1.02(+2.57%)
Feb 26, 2013	38.62	39.89	38.10	39.63	645,226	+1.32(+3.45%)
Feb 25, 2013	40.14	40.44	38.27	38.31	405,345	-1.66(-4.15%)
Feb 22, 2013	39.83	40.32	39.48	39.97	271,013	+0.35(+0.87%)
Feb 21, 2013	39.09	40.32	38.40	39.62	716,385	+0.53(+1.36%)
Feb 20, 2013	40.97	41.03	38.98	39.09	814,006	-2.34(-5.65%)
Feb 19, 2013	41.69	42.26	40.86	41.43	367,786	-0.14(-0.33%)
Feb 15, 2013	42.03	42.31	41.43	41.56	426,756	-0.45(-1.08%)
Feb 14, 2013	41.75	42.26	41.63	42.02	310,844	+0.01(+0.02%)
Feb 13, 2013	41.97	42.34	41.53	42.01	410,830	-0.13(-0.30%)
Feb 12, 2013	40.11	42.45	40.09	42.14	711,780	+1.85(+4.58%)
Feb 11, 2013	40.40	40.57	40.06	40.29	284,580	-0.22(-0.54%)
Feb 08, 2013	40.69	40.98	40.19	40.51	237,396	-0.18(-0.44%)
Feb 07, 2013	41.53	41.56	40.50	40.69	580,124	-0.87(-2.09%)
Feb 06, 2013	40.47	41.58	40.02	41.55	909,844	+1.73(+4.34%)
Feb 04, 2013	41.02	41.15	39.52	39.83	808,749	-1.40(-3.40%)

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.