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 30, 2019	68.22	69.65	68.22	69.43	343,031	+1.21(+1.78%)
Sep 27, 2019	69.68	69.87	68.04	68.22	413,389	-1.37(-1.97%)
Sep 26, 2019	70.36	70.84	69.09	69.59	386,849	-0.45(-0.65%)
Sep 25, 2019	69.66	70.26	68.88	70.04	446,687	+0.76(+1.10%)
Sep 24, 2019	69.84	70.72	69.26	69.28	515,178	-0.27(-0.38%)
Sep 23, 2019	69.18	70.30	68.72	69.55	457,034	+0.17(+0.24%)
Sep 20, 2019	69.84	70.20	69.20	69.38	566,687	-0.29(-0.41%)
Sep 19, 2019	69.93	70.39	69.18	69.67	534,553	-0.06(-0.09%)
Sep 18, 2019	68.89	70.13	67.89	69.73	578,165	+1.14(+1.67%)
Sep 17, 2019	67.57	69.48	67.39	68.58	563,017	+1.35(+2.01%)
Sep 16, 2019	67.74	68.15	66.26	67.23	617,184	-0.73(-1.07%)
Sep 13, 2019	67.37	68.66	66.89	67.96	595,158	+1.02(+1.52%)
Sep 12, 2019	66.26	68.28	66.21	66.95	651,567	+0.86(+1.30%)
Sep 11, 2019	65.68	67.11	64.85	66.09	613,448	+2.01(+3.14%)
Sep 10, 2019	64.91	64.94	62.83	64.07	558,066	-0.77(-1.19%)
Sep 09, 2019	64.31	64.91	63.61	64.84	424,581	+0.37(+0.57%)
Sep 06, 2019	64.61	65.12	64.34	64.48	391,199	-0.12(-0.18%)
Sep 05, 2019	65.60	66.10	64.11	64.60	547,779	-0.53(-0.82%)
Sep 04, 2019	64.90	66.12	64.65	65.13	506,466	+0.65(+1.01%)

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.