Indicators

Meritage Corp (NY: MTH )

183.00 -0.03 (-0.02%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	50.08	51.25	50.07	50.67	586,749	+0.53(+1.06%)
Jun 27, 2019	48.97	50.18	48.72	50.14	211,355	+1.57(+3.23%)
Jun 26, 2019	48.59	48.92	48.00	48.57	426,452	-0.11(-0.22%)
Jun 25, 2019	50.55	50.71	48.64	48.68	435,556	-1.35(-2.70%)
Jun 24, 2019	50.35	50.89	49.77	50.03	250,644	-0.09(-0.18%)
Jun 21, 2019	50.97	51.02	50.01	50.12	352,394	-1.21(-2.36%)
Jun 20, 2019	51.15	51.82	50.79	51.33	311,420	+0.69(+1.36%)
Jun 19, 2019	51.42	51.42	49.58	50.64	414,719	-0.91(-1.76%)
Jun 18, 2019	51.92	52.27	51.20	51.55	256,746	-0.04(-0.08%)
Jun 17, 2019	52.02	52.37	50.78	51.59	212,429	-0.40(-0.78%)
Jun 14, 2019	51.49	52.62	51.49	51.99	205,073	+0.38(+0.73%)
Jun 13, 2019	51.26	51.99	51.17	51.62	211,008	+0.58(+1.14%)
Jun 12, 2019	50.93	51.46	50.72	51.04	154,216	+0.13(+0.25%)
Jun 11, 2019	51.49	51.49	49.87	50.91	231,267	-0.33(-0.64%)
Jun 10, 2019	51.18	51.56	50.89	51.23	249,382	-0.04(-0.08%)
Jun 07, 2019	50.96	51.86	50.74	51.27	243,474	+0.81(+1.60%)
Jun 06, 2019	51.60	52.04	50.05	50.46	308,347	-0.89(-1.73%)
Jun 05, 2019	51.43	51.69	50.79	51.35	261,103	+0.20(+0.39%)
Jun 04, 2019	50.69	51.21	49.97	51.15	455,344	+0.76(+1.51%)

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.