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 (%)
Sep 28, 2018	39.73	40.42	39.31	39.38	441,049	-0.39(-0.99%)
Sep 27, 2018	40.71	40.71	39.68	39.77	463,353	-1.04(-2.54%)
Sep 26, 2018	41.60	41.85	40.71	40.81	405,430	-0.79(-1.90%)
Sep 25, 2018	41.60	41.65	41.11	41.60	240,067	+0.25(+0.60%)
Sep 24, 2018	42.29	42.29	41.30	41.35	344,383	-1.23(-2.90%)
Sep 21, 2018	42.93	43.13	41.55	42.59	786,148	-0.89(-2.04%)
Sep 20, 2018	44.02	44.02	42.54	43.48	451,481	-0.30(-0.68%)
Sep 19, 2018	44.17	44.66	43.57	43.77	336,153	-0.39(-0.89%)
Sep 18, 2018	44.46	45.01	44.17	44.17	386,772	-0.25(-0.56%)
Sep 17, 2018	44.41	44.81	44.27	44.41	414,002	+0.00(+0.00%)
Sep 14, 2018	43.57	44.66	43.03	44.41	346,314	+0.99(+2.27%)
Sep 13, 2018	43.67	43.67	42.49	43.43	262,484	-0.20(-0.45%)
Sep 12, 2018	43.28	43.74	43.03	43.62	237,328	+0.35(+0.80%)
Sep 11, 2018	42.34	43.53	42.14	43.28	207,483	+0.79(+1.86%)
Sep 10, 2018	42.59	43.13	42.39	42.49	135,478	+0.10(+0.23%)
Sep 07, 2018	42.74	42.74	41.92	42.39	356,750	-0.64(-1.49%)
Sep 06, 2018	43.23	43.87	42.88	43.03	334,405	-0.10(-0.23%)
Sep 05, 2018	42.54	43.28	42.24	43.13	203,396	+0.59(+1.39%)

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.