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 (%)
Jun 30, 2014	42.04	42.37	41.18	41.66	751,886	+0.24(+0.57%)
Jun 27, 2014	40.94	41.54	40.59	41.43	1,056,309	+0.41(+1.01%)
Jun 26, 2014	40.97	41.55	40.28	41.01	411,024	+0.08(+0.19%)
Jun 25, 2014	40.70	41.09	40.10	40.93	340,920	+0.11(+0.27%)
Jun 24, 2014	40.17	41.55	40.00	40.82	516,982	+0.57(+1.42%)
Jun 23, 2014	40.26	41.02	40.13	40.25	346,220	+0.16(+0.39%)
Jun 20, 2014	40.17	40.17	39.49	40.09	605,146	-0.20(-0.49%)
Jun 19, 2014	40.14	40.74	40.06	40.29	269,646	+0.24(+0.59%)
Jun 18, 2014	39.93	40.20	39.24	40.05	380,816	+0.10(+0.25%)
Jun 17, 2014	38.88	40.15	38.88	39.96	277,082	+0.43(+1.10%)
Jun 16, 2014	39.15	39.83	38.88	39.52	321,267	+0.32(+0.81%)
Jun 13, 2014	39.43	39.60	38.88	39.21	246,616	-0.22(-0.55%)
Jun 12, 2014	39.88	39.98	38.97	39.42	508,045	-0.49(-1.24%)
Jun 11, 2014	40.42	40.47	39.61	39.92	307,518	-0.75(-1.84%)
Jun 10, 2014	40.79	41.03	40.48	40.67	248,434	+0.19(+0.46%)
Jun 06, 2014	39.91	40.59	39.91	40.48	441,742	+0.80(+2.01%)
Jun 05, 2014	39.01	39.83	38.70	39.68	277,247	+0.64(+1.64%)
Jun 04, 2014	39.15	39.37	38.68	39.04	322,003	-0.38(-0.98%)
Jun 03, 2014	39.24	39.81	39.07	39.42	405,041	-0.02(-0.05%)

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.