Indicators

Meritage Corp (NY: MTH )

181.20 +3.66 (+2.06%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	40.30	40.30	38.55	38.95	729,501	-1.35(-3.35%)
Apr 27, 2017	40.00	40.40	38.90	40.30	335,885	+0.65(+1.64%)
Apr 26, 2017	38.90	39.85	38.60	39.65	539,281	+0.90(+2.32%)
Apr 25, 2017	38.90	39.00	38.15	38.75	382,859	-0.25(-0.64%)
Apr 24, 2017	39.70	39.85	38.80	39.00	459,074	-0.05(-0.13%)
Apr 21, 2017	38.50	39.25	38.35	39.05	434,741	+0.50(+1.30%)
Apr 20, 2017	39.00	39.15	37.60	38.55	525,782	-0.25(-0.64%)
Apr 19, 2017	39.15	39.35	38.60	38.80	306,713	-0.20(-0.51%)
Apr 18, 2017	38.65	39.25	38.30	39.00	315,928	+0.20(+0.52%)
Apr 17, 2017	38.15	38.85	37.90	38.80	292,428	+0.85(+2.24%)
Apr 13, 2017	37.80	38.50	37.80	37.95	219,199	+0.15(+0.40%)
Apr 12, 2017	38.05	38.15	37.60	37.80	232,350	-0.35(-0.92%)
Apr 11, 2017	37.65	38.38	37.55	38.15	339,347	+0.50(+1.33%)
Apr 10, 2017	37.10	37.95	37.10	37.65	337,858	+0.55(+1.48%)
Apr 07, 2017	36.95	37.30	36.88	37.10	309,899	-0.05(-0.13%)
Apr 06, 2017	36.60	37.45	36.30	37.15	441,437	+0.65(+1.78%)
Apr 05, 2017	37.05	37.50	36.45	36.50	448,863	-0.50(-1.35%)
Apr 04, 2017	37.25	37.40	36.85	37.00	526,502	-0.20(-0.54%)

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.