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 (%)
Jan 29, 2016	31.46	33.16	31.46	32.58	1,047,060	+1.08(+3.41%)
Jan 28, 2016	29.43	33.26	29.23	31.50	1,746,441	+3.88(+14.04%)
Jan 27, 2016	27.61	28.52	27.42	27.63	897,868	-0.11(-0.39%)
Jan 26, 2016	27.09	28.53	26.60	27.73	863,810	+0.92(+3.42%)
Jan 25, 2016	27.55	27.55	26.53	26.82	333,445	-0.94(-3.38%)
Jan 22, 2016	26.79	28.37	26.79	27.75	579,585	+1.24(+4.69%)
Jan 21, 2016	26.96	27.61	26.03	26.51	878,033	-0.33(-1.21%)
Jan 20, 2016	26.19	27.21	25.15	26.84	685,776	-0.20(-0.73%)
Jan 19, 2016	28.64	28.90	26.66	27.03	770,804	-1.44(-5.06%)
Jan 15, 2016	28.14	28.47	28.47	28.47	404,675	-0.19(-0.65%)
Jan 14, 2016	28.89	29.24	28.34	28.66	608,099	-0.17(-0.58%)
Jan 13, 2016	28.69	30.37	28.13	28.83	830,380	+0.14(+0.48%)
Jan 12, 2016	28.49	28.81	27.50	28.69	560,076	+0.44(+1.57%)
Jan 11, 2016	28.42	28.61	27.92	28.25	704,855	+0.05(+0.18%)
Jan 08, 2016	29.92	29.92	28.08	28.20	593,055	-1.66(-5.55%)
Jan 07, 2016	31.60	31.60	29.75	29.86	513,965	-1.94(-6.11%)
Jan 06, 2016	32.11	32.61	31.38	31.80	465,383	-0.79(-2.42%)
Jan 05, 2016	33.20	33.34	32.41	32.59	290,675	+0.14(+0.43%)

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.