Indicators

Meritage Corp (NY: MTH )

177.04 +3.92 (+2.26%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	22.85	23.05	22.28	22.66	264,750	+0.06(+0.26%)
Jan 28, 2011	23.49	23.59	22.52	22.60	225,649	-0.92(-3.90%)
Jan 27, 2011	23.50	24.12	22.86	23.52	309,802	-0.06(-0.25%)
Jan 26, 2011	23.09	24.06	22.93	23.58	243,885	+0.53(+2.31%)
Jan 25, 2011	22.93	23.34	22.44	23.05	206,667	-0.10(-0.43%)
Jan 24, 2011	22.53	23.21	22.53	23.14	180,386	+0.65(+2.90%)
Jan 21, 2011	22.90	23.00	22.22	22.49	273,193	-0.25(-1.08%)
Jan 20, 2011	22.80	23.40	22.61	22.74	389,638	-0.13(-0.56%)
Jan 19, 2011	23.83	23.93	22.77	22.87	379,273	-1.09(-4.53%)
Jan 18, 2011	24.02	25.08	23.23	23.95	891,179	-1.55(-6.08%)
Jan 14, 2011	24.77	25.80	24.70	25.50	283,223	+0.75(+3.03%)
Jan 13, 2011	24.28	24.78	24.05	24.75	203,719	+0.39(+1.62%)
Jan 12, 2011	24.50	24.82	24.14	24.36	238,067	+0.18(+0.73%)
Jan 11, 2011	24.76	25.09	24.13	24.18	277,345	-0.09(-0.37%)
Jan 10, 2011	24.53	24.53	23.89	24.27	309,383	-0.33(-1.32%)
Jan 07, 2011	24.97	25.43	24.00	24.60	480,317	-0.19(-0.76%)
Jan 06, 2011	23.60	24.82	23.56	24.78	1,205,165	+1.48(+6.35%)
Jan 05, 2011	22.15	23.42	22.11	23.30	733,445	+1.04(+4.65%)
Jan 04, 2011	22.68	22.68	21.92	22.27	276,890	-0.40(-1.78%)

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.