Indicators

Meritage Corp (NY: MTH )

172.24 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	48.43	48.54	47.10	47.58	675,785	-0.81(-1.67%)
Feb 27, 2014	48.57	48.95	48.06	48.39	482,991	-0.30(-0.61%)
Feb 26, 2014	47.35	49.62	46.94	48.69	918,095	+1.31(+2.77%)
Feb 25, 2014	46.19	47.51	45.80	47.37	417,302	+1.05(+2.26%)
Feb 24, 2014	46.88	46.94	46.33	46.33	343,243	-0.32(-0.68%)
Feb 21, 2014	46.28	47.56	45.93	46.64	466,750	+0.49(+1.07%)
Feb 20, 2014	45.32	46.30	44.93	46.15	584,148	+1.13(+2.52%)
Feb 19, 2014	45.57	45.94	44.97	45.02	727,846	-0.69(-1.51%)
Feb 18, 2014	46.58	46.96	45.20	45.71	888,133	-0.88(-1.89%)
Feb 14, 2014	45.99	46.58	46.58	46.58	355,636	+0.25(+0.53%)
Feb 13, 2014	44.69	46.38	44.41	46.34	692,231	+1.33(+2.96%)
Feb 12, 2014	45.23	45.40	44.63	45.01	581,824	-0.14(-0.31%)
Feb 11, 2014	44.60	45.60	44.41	45.14	1,055,593	+0.18(+0.39%)
Feb 10, 2014	45.69	46.20	44.63	44.97	895,046	-0.81(-1.77%)
Feb 07, 2014	45.96	46.24	45.16	45.78	644,318	+0.03(+0.06%)
Feb 06, 2014	43.43	45.95	43.32	45.75	1,034,053	+1.05(+2.34%)
Feb 05, 2014	46.12	46.61	43.15	44.70	1,802,316	-1.61(-3.47%)
Feb 04, 2014	46.19	47.31	45.92	46.31	683,763	+0.14(+0.30%)

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.