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 28, 2021	107.92	108.07	105.68	106.27	257,502	-0.70(-0.66%)
May 27, 2021	108.06	108.32	106.66	106.97	351,679	-0.28(-0.26%)
May 26, 2021	105.40	107.67	104.58	107.24	419,610	+2.38(+2.27%)
May 25, 2021	104.61	107.16	104.61	104.86	330,000	+0.31(+0.29%)
May 24, 2021	105.45	105.59	103.77	104.56	229,130	+0.18(+0.17%)
May 21, 2021	106.73	108.10	103.71	104.38	270,723	-1.77(-1.66%)
May 20, 2021	104.71	106.81	104.50	106.15	271,338	+0.76(+0.72%)
May 19, 2021	104.00	106.90	102.36	105.39	362,255	-1.35(-1.27%)
May 18, 2021	110.40	110.54	106.61	106.74	354,077	-3.66(-3.32%)
May 17, 2021	110.35	110.75	107.66	110.40	324,511	-0.81(-0.73%)
May 14, 2021	111.05	111.69	109.21	111.21	332,181	+1.39(+1.27%)
May 13, 2021	104.86	110.44	104.86	109.82	454,048	+5.37(+5.14%)
May 12, 2021	110.56	110.66	103.86	104.45	948,495	-7.18(-6.43%)
May 11, 2021	113.73	114.51	110.19	111.63	707,061	-4.98(-4.27%)
May 10, 2021	114.92	118.62	113.78	116.61	817,113	+1.52(+1.32%)
May 07, 2021	110.76	115.28	109.68	115.09	527,609	+4.73(+4.28%)
May 06, 2021	109.39	110.40	107.75	110.36	461,237	+1.64(+1.51%)
May 05, 2021	109.20	110.51	106.80	108.72	475,044	-0.15(-0.14%)
May 04, 2021	106.62	109.01	105.36	108.87	489,394	+2.39(+2.24%)

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.