Indicators

Meritage Corp (NY: MTH )

169.24 -5.60 (-3.20%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	22.11	22.37	20.86	21.57	805,644	+1.05(+5.10%)
Jul 28, 2011	20.70	21.61	20.48	20.52	399,484	-0.14(-0.67%)
Jul 27, 2011	21.17	21.22	20.59	20.66	291,938	-0.58(-2.74%)
Jul 26, 2011	21.80	21.80	21.10	21.24	177,420	-0.52(-2.40%)
Jul 25, 2011	21.62	21.98	21.48	21.76	208,685	-0.07(-0.32%)
Jul 22, 2011	21.67	21.95	21.67	21.83	168,528	-0.16(-0.72%)
Jul 21, 2011	21.92	22.25	21.74	21.99	310,500	+0.16(+0.72%)
Jul 20, 2011	22.24	22.26	21.62	21.83	344,116	-0.49(-2.21%)
Jul 19, 2011	21.54	22.33	21.46	22.33	345,386	+1.12(+5.26%)
Jul 18, 2011	21.51	21.84	21.01	21.21	366,736	-0.40(-1.87%)
Jul 15, 2011	22.44	22.53	21.43	21.62	568,503	-0.74(-3.31%)
Jul 14, 2011	23.09	23.42	22.26	22.36	709,788	-1.01(-4.31%)
Jul 13, 2011	23.03	23.53	22.81	23.36	480,439	+0.54(+2.38%)
Jul 12, 2011	22.47	23.01	22.36	22.82	229,918	+0.19(+0.83%)
Jul 11, 2011	23.29	23.29	22.37	22.63	293,732	-0.95(-4.02%)
Jul 08, 2011	23.01	23.60	22.87	23.58	284,540	+0.22(+0.93%)
Jul 07, 2011	23.00	23.38	22.68	23.36	284,416	+0.71(+3.14%)
Jul 06, 2011	22.57	22.92	22.34	22.65	209,861	-0.03(-0.13%)
Jul 05, 2011	22.81	22.94	22.28	22.68	222,803	-0.10(-0.43%)

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.