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 (%)
Mar 28, 2013	46.77	46.92	45.97	46.25	356,401	-0.39(-0.85%)
Mar 27, 2013	45.97	46.72	45.72	46.65	240,730	+0.33(+0.70%)
Mar 26, 2013	47.05	47.46	46.09	46.32	389,371	-0.40(-0.87%)
Mar 25, 2013	47.29	47.85	46.24	46.73	370,131	-0.32(-0.67%)
Mar 22, 2013	47.32	47.60	46.83	47.04	266,518	-0.02(-0.04%)
Mar 21, 2013	47.29	47.99	46.83	47.06	624,700	-0.41(-0.87%)
Mar 20, 2013	46.52	47.87	46.35	47.48	696,926	+1.41(+3.06%)
Mar 19, 2013	46.79	47.39	45.58	46.07	824,096	+0.00(+0.00%)
Mar 18, 2013	45.02	46.49	44.47	46.07	948,584	+0.79(+1.74%)
Mar 15, 2013	43.98	46.02	43.95	45.28	1,881,555	+1.28(+2.92%)
Mar 14, 2013	43.05	44.03	42.74	43.99	789,442	+1.20(+2.81%)
Mar 13, 2013	42.46	43.19	42.14	42.79	388,260	+0.26(+0.60%)
Mar 12, 2013	43.73	43.73	42.16	42.53	524,261	-1.26(-2.88%)
Mar 11, 2013	43.75	44.35	43.62	43.80	530,608	+0.36(+0.82%)
Mar 08, 2013	43.44	43.57	42.34	43.44	984,242	+0.63(+1.48%)
Mar 07, 2013	42.64	43.04	41.81	42.81	446,380	+0.21(+0.49%)
Mar 06, 2013	41.88	43.18	41.74	42.60	680,651	+1.07(+2.57%)
Mar 05, 2013	41.73	42.37	41.45	41.53	721,900	+0.07(+0.17%)
Mar 04, 2013	40.50	41.57	40.50	41.47	827,464	+0.88(+2.16%)

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.