Indicators

Meritage Corp (NY: MTH )

189.62 +7.81 (+4.30%)

Streaming Delayed Price Updated: 1:52 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	42.03	42.37	41.18	41.66	751,948	+0.24(+0.57%)
Jun 27, 2014	40.94	41.54	40.59	41.42	1,056,397	+0.41(+1.01%)
Jun 26, 2014	40.97	41.55	40.28	41.01	411,058	+0.08(+0.19%)
Jun 25, 2014	40.69	41.09	40.10	40.93	340,948	+0.11(+0.27%)
Jun 24, 2014	40.17	41.55	39.99	40.82	517,025	+0.57(+1.42%)
Jun 23, 2014	40.26	41.02	40.13	40.25	346,248	+0.16(+0.39%)
Jun 20, 2014	40.17	40.17	39.49	40.09	605,196	-0.20(-0.49%)
Jun 19, 2014	40.14	40.73	40.05	40.29	269,668	+0.24(+0.59%)
Jun 18, 2014	39.92	40.20	39.24	40.05	380,847	+0.10(+0.25%)
Jun 17, 2014	38.88	40.15	38.88	39.95	277,105	+0.43(+1.10%)
Jun 16, 2014	39.14	39.82	38.88	39.52	321,294	+0.32(+0.81%)
Jun 13, 2014	39.43	39.60	38.88	39.20	246,637	-0.22(-0.55%)
Jun 12, 2014	39.87	39.97	38.97	39.42	508,087	-0.49(-1.24%)
Jun 11, 2014	40.42	40.47	39.61	39.91	307,544	-0.75(-1.84%)
Jun 10, 2014	40.79	41.03	40.48	40.66	248,455	+0.19(+0.46%)
Jun 06, 2014	39.90	40.58	39.90	40.48	441,779	+0.80(+2.02%)
Jun 05, 2014	39.00	39.82	38.70	39.68	277,270	+0.64(+1.64%)
Jun 04, 2014	39.14	39.37	38.68	39.03	322,030	-0.38(-0.98%)
Jun 03, 2014	39.23	39.80	39.06	39.42	405,074	-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.