Indicators

Meritage Corp (NY: MTH )

183.03 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	11.81	12.30	11.69	12.24	350,543	+0.55(+4.73%)
Nov 26, 2008	9.130	12.54	9.031	11.69	1,507,576	+2.14(+22.44%)
Nov 25, 2008	8.755	10.86	8.291	9.545	2,126,668	+1.02(+11.92%)
Nov 24, 2008	6.712	8.765	6.416	8.528	1,508,908	+2.12(+33.13%)
Nov 21, 2008	7.077	7.097	5.034	6.406	1,676,845	-0.35(-5.12%)
Nov 20, 2008	6.593	7.946	6.416	6.751	1,098,136	-0.10(-1.44%)
Nov 19, 2008	9.061	9.081	6.781	6.850	1,220,290	-2.19(-24.24%)
Nov 18, 2008	9.357	9.722	8.528	9.041	645,360	-0.22(-2.35%)
Nov 17, 2008	9.989	10.11	9.012	9.258	831,010	-0.91(-8.93%)
Nov 14, 2008	11.31	12.42	10.17	10.17	0	-1.44(-12.42%)
Nov 13, 2008	10.53	11.75	8.933	11.61	1,312,246	+1.17(+11.26%)
Nov 12, 2008	10.85	11.08	10.10	10.43	1,142,079	-0.81(-7.20%)
Nov 11, 2008	11.14	11.99	10.47	11.24	819,501	-0.08(-0.70%)
Nov 10, 2008	13.52	13.52	10.74	11.32	1,166,000	-1.99(-14.97%)
Nov 07, 2008	13.57	14.37	12.85	13.32	0	-0.14(-1.03%)
Nov 06, 2008	14.45	14.65	13.08	13.45	783,637	-1.26(-8.59%)
Nov 05, 2008	16.37	17.02	14.60	14.72	731,097	-2.08(-12.40%)
Nov 04, 2008	15.50	17.44	15.30	16.80	979,669	+1.88(+12.57%)

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.