Indicators

Meritage Corp (NY: MTH )

183.00 -0.03 (-0.02%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	59.76	59.88	58.69	59.71	698,202	-0.30(-0.49%)
Jan 30, 2006	60.30	60.55	59.14	60.01	704,889	-0.39(-0.65%)
Jan 27, 2006	59.97	61.70	58.98	60.40	919,892	+0.44(+0.74%)
Jan 26, 2006	57.93	61.19	57.24	59.96	1,948,096	+4.07(+7.28%)
Jan 25, 2006	57.44	57.45	55.02	55.89	768,417	-1.55(-2.70%)
Jan 24, 2006	57.34	58.19	57.25	57.44	447,736	+0.40(+0.71%)
Jan 23, 2006	57.00	57.39	56.57	57.04	640,550	-0.38(-0.67%)
Jan 20, 2006	59.18	59.18	57.07	57.42	757,069	-0.85(-1.46%)
Jan 19, 2006	60.35	60.60	58.12	58.27	868,117	-2.08(-3.45%)
Jan 18, 2006	60.65	61.44	59.48	60.35	603,568	-0.64(-1.05%)
Jan 17, 2006	62.43	62.89	60.59	60.99	629,810	-2.58(-4.05%)
Jan 13, 2006	63.56	63.86	63.22	63.57	366,173	+0.01(+0.02%)
Jan 12, 2006	64.55	64.61	62.94	63.56	525,146	-0.99(-1.53%)
Jan 11, 2006	63.17	65.58	63.17	64.55	1,269,955	-2.41(-3.60%)
Jan 10, 2006	65.29	67.02	64.94	66.96	392,314	+1.57(+2.40%)
Jan 09, 2006	62.67	65.78	62.67	65.39	724,748	+2.71(+4.33%)
Jan 06, 2006	62.28	62.85	61.93	62.67	592,625	-0.73(-1.15%)
Jan 05, 2006	62.21	63.81	61.93	63.40	779,562	+1.20(+1.94%)
Jan 04, 2006	62.71	63.07	61.87	62.20	428,283	-0.50(-0.80%)

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.