Indicators

Meritage Corp (NY: MTH )

188.13 +6.32 (+3.48%)

Official Closing Price Updated: 7:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	28.65	28.65	27.88	28.02	459,985	-0.60(-2.10%)
Apr 27, 2012	28.53	29.15	28.01	28.62	1,037,879	-0.05(-0.17%)
Apr 26, 2012	27.36	28.89	27.36	28.67	1,794,073	+0.84(+3.01%)
Apr 25, 2012	27.61	27.96	27.23	27.83	675,080	+0.82(+3.03%)
Apr 24, 2012	25.97	27.33	25.97	27.01	573,334	+1.04(+3.99%)
Apr 23, 2012	25.62	26.06	25.32	25.98	719,790	-0.02(-0.08%)
Apr 20, 2012	25.73	26.55	25.42	26.00	398,606	+0.62(+2.45%)
Apr 19, 2012	25.61	25.94	24.91	25.37	438,738	-0.25(-0.96%)
Apr 18, 2012	25.66	25.85	25.31	25.62	275,148	-0.27(-1.03%)
Apr 17, 2012	25.99	26.34	25.84	25.89	277,978	+0.12(+0.46%)
Apr 16, 2012	25.95	26.51	25.38	25.77	637,209	+0.17(+0.66%)
Apr 13, 2012	25.65	26.01	25.02	25.60	393,564	-0.13(-0.50%)
Apr 12, 2012	25.17	25.88	24.90	25.73	286,855	+0.54(+2.16%)
Apr 11, 2012	24.41	25.33	24.41	25.19	487,436	+1.18(+4.93%)
Apr 10, 2012	25.63	25.78	23.99	24.00	1,185,761	-1.66(-6.46%)
Apr 09, 2012	25.09	25.83	25.00	25.66	484,359	-0.11(-0.42%)
Apr 05, 2012	25.70	26.27	25.60	25.77	408,933	-0.13(-0.50%)
Apr 04, 2012	25.91	26.10	25.44	25.90	722,929	-0.45(-1.72%)
Apr 03, 2012	26.28	26.47	26.00	26.35	503,594	+0.00(+0.00%)

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.