Indicators

Meritage Corp (NY: MTH )

154.69 -3.50 (-2.21%)

Official Closing Price Updated: 6:30 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	82.33	82.89	78.99	79.22	814,957	-5.69(-6.70%)
Jan 28, 2021	90.30	91.89	84.60	84.91	1,599,087	-7.20(-7.81%)
Jan 27, 2021	90.94	94.16	90.01	92.10	753,599	-0.68(-0.73%)
Jan 26, 2021	95.61	96.67	90.16	92.78	707,044	-2.05(-2.16%)
Jan 25, 2021	94.75	96.23	92.18	94.84	573,082	+0.78(+0.83%)
Jan 22, 2021	89.84	94.28	88.34	94.06	897,020	+3.39(+3.73%)
Jan 21, 2021	89.93	93.17	89.83	90.67	560,859	+0.75(+0.83%)
Jan 20, 2021	84.70	90.99	84.15	89.92	794,258	+5.83(+6.94%)
Jan 19, 2021	82.09	84.19	81.74	84.09	466,440	+3.12(+3.85%)
Jan 15, 2021	80.29	81.71	79.46	80.97	418,217	+0.02(+0.02%)
Jan 14, 2021	80.87	82.24	80.06	80.95	321,577	+0.20(+0.24%)
Jan 13, 2021	82.76	85.43	80.54	80.75	377,643	-1.19(-1.46%)
Jan 12, 2021	81.13	82.30	80.25	81.94	590,250	+1.17(+1.45%)
Jan 11, 2021	78.36	81.36	77.50	80.77	566,731	+1.65(+2.08%)
Jan 08, 2021	83.90	83.97	78.84	79.12	400,488	-4.23(-5.08%)
Jan 07, 2021	80.19	83.73	79.93	83.36	575,820	+3.53(+4.43%)
Jan 06, 2021	78.12	80.21	76.99	79.82	908,911	+0.58(+0.73%)
Jan 05, 2021	80.44	80.79	78.47	79.24	729,851	-1.80(-2.22%)

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.