Indicators

Meritage Corp (NY: MTH )

181.20 +3.66 (+2.06%)

Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	23.31	23.50	22.38	23.41	621,207	-0.30(-1.28%)
Apr 28, 2011	25.10	25.10	22.77	23.71	1,137,497	-1.55(-6.12%)
Apr 27, 2011	25.31	25.46	25.09	25.26	364,125	-0.02(-0.08%)
Apr 26, 2011	25.24	25.36	25.09	25.28	580,542	+0.15(+0.58%)
Apr 25, 2011	25.00	25.25	24.84	25.13	98,986	+0.26(+1.06%)
Apr 21, 2011	25.75	25.75	24.66	24.86	141,502	-0.64(-2.50%)
Apr 20, 2011	25.69	26.09	25.32	25.50	195,268	+0.35(+1.40%)
Apr 19, 2011	24.39	25.20	24.38	25.15	354,780	+0.93(+3.84%)
Apr 18, 2011	23.77	24.26	23.71	24.22	184,309	+0.02(+0.08%)
Apr 15, 2011	23.98	24.37	23.87	24.20	179,007	+0.20(+0.82%)
Apr 14, 2011	23.67	24.11	23.67	24.00	246,592	+0.01(+0.04%)
Apr 13, 2011	24.18	24.23	23.50	23.99	137,173	-0.01(-0.04%)
Apr 12, 2011	23.84	24.23	23.58	24.00	267,700	-0.10(-0.41%)
Apr 11, 2011	24.06	24.20	23.93	24.10	153,907	+0.10(+0.41%)
Apr 08, 2011	24.66	24.69	23.89	24.00	207,941	-0.42(-1.72%)
Apr 07, 2011	24.16	24.75	24.16	24.42	176,739	+0.33(+1.38%)
Apr 06, 2011	24.22	24.39	23.66	24.09	268,376	+0.01(+0.04%)
Apr 05, 2011	23.74	24.36	23.33	24.08	244,895	+0.05(+0.20%)
Apr 04, 2011	23.84	24.10	23.50	24.03	361,210	+0.23(+0.99%)

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.