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 (%)
May 24, 2011	22.98	23.25	22.65	22.67	200,696	-0.25(-1.08%)
May 23, 2011	22.97	23.32	22.86	22.92	149,411	-0.36(-1.53%)
May 20, 2011	23.42	23.61	23.24	23.27	213,918	-0.12(-0.51%)
May 19, 2011	23.12	23.46	22.88	23.39	312,333	+0.48(+2.11%)
May 18, 2011	22.18	22.99	22.14	22.91	243,076	+0.74(+3.34%)
May 17, 2011	22.20	22.46	22.04	22.17	395,854	-0.26(-1.14%)
May 16, 2011	22.03	22.67	22.03	22.43	304,363	+0.19(+0.84%)
May 13, 2011	22.21	22.43	22.03	22.24	293,423	+0.01(+0.04%)
May 12, 2011	21.64	22.32	21.41	22.23	270,778	+0.49(+2.27%)
May 11, 2011	21.77	22.16	21.46	21.73	311,994	-0.18(-0.81%)
May 10, 2011	22.40	22.40	21.84	21.91	246,843	-0.34(-1.51%)
May 09, 2011	21.95	22.37	21.83	22.25	200,214	+0.17(+0.76%)
May 06, 2011	22.82	22.92	22.04	22.08	215,999	-0.44(-1.97%)
May 05, 2011	22.09	22.92	22.04	22.52	279,499	+0.24(+1.06%)
May 04, 2011	21.99	22.49	21.79	22.29	382,533	+0.31(+1.39%)
May 03, 2011	22.68	22.69	21.74	21.98	436,841	-0.78(-3.43%)

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.