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 (%)
Jun 30, 2011	22.25	22.41	22.09	22.27	287,220	+0.04(+0.18%)
Jun 29, 2011	23.31	23.32	22.12	22.23	354,388	-1.07(-4.58%)
Jun 28, 2011	22.72	23.40	22.70	23.29	365,939	+0.54(+2.39%)
Jun 27, 2011	22.50	22.82	22.20	22.75	337,902	+0.21(+0.92%)
Jun 24, 2011	22.60	22.99	22.29	22.54	797,000	-0.05(-0.22%)
Jun 23, 2011	21.96	22.66	21.94	22.59	535,540	+0.28(+1.24%)
Jun 22, 2011	22.36	22.86	22.20	22.32	229,998	-0.11(-0.48%)
Jun 21, 2011	22.08	22.51	21.89	22.43	254,680	+0.57(+2.62%)
Jun 20, 2011	21.71	21.90	21.69	21.85	201,960	+0.60(+2.83%)
Jun 17, 2011	21.48	21.88	21.25	21.25	828,212	+0.00(+0.00%)
Jun 16, 2011	20.96	21.90	20.96	21.25	454,367	+0.39(+1.85%)
Jun 15, 2011	21.05	21.22	20.63	20.87	617,879	-0.49(-2.31%)
Jun 14, 2011	21.06	21.56	20.98	21.36	385,241	+0.57(+2.75%)
Jun 13, 2011	21.46	21.53	20.63	20.79	802,793	-0.64(-2.99%)
Jun 10, 2011	21.71	21.72	20.96	21.43	288,483	-0.38(-1.76%)
Jun 09, 2011	21.80	22.15	21.72	21.81	147,060	+0.08(+0.36%)
Jun 08, 2011	21.98	22.11	21.71	21.73	190,674	-0.40(-1.83%)
Jun 07, 2011	22.36	22.70	22.13	22.14	138,370	-0.16(-0.71%)
Jun 06, 2011	23.14	23.20	22.21	22.30	277,656	-0.84(-3.63%)

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.