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, 2021	82.32	82.89	78.99	79.21	815,025	-5.68(-6.70%)
Jan 28, 2021	90.30	91.89	84.59	84.90	1,599,220	-7.19(-7.81%)
Jan 27, 2021	90.93	94.16	90.00	92.09	753,662	-0.68(-0.73%)
Jan 26, 2021	95.60	96.66	90.15	92.77	707,103	-2.05(-2.16%)
Jan 25, 2021	94.74	96.22	92.17	94.83	573,130	+0.78(+0.83%)
Jan 22, 2021	89.83	94.27	88.33	94.05	897,095	+3.39(+3.73%)
Jan 21, 2021	89.92	93.16	89.82	90.66	560,906	+0.75(+0.83%)
Jan 20, 2021	84.69	90.98	84.14	89.91	794,324	+5.83(+6.94%)
Jan 19, 2021	82.09	84.18	81.73	84.08	466,479	+3.12(+3.85%)
Jan 15, 2021	80.28	81.70	79.45	80.96	418,252	+0.02(+0.02%)
Jan 14, 2021	80.86	82.23	80.05	80.94	321,604	+0.20(+0.24%)
Jan 13, 2021	82.76	85.42	80.54	80.74	377,674	-1.19(-1.46%)
Jan 12, 2021	81.12	82.29	80.24	81.94	590,299	+1.17(+1.45%)
Jan 11, 2021	78.36	81.36	77.50	80.76	566,778	+1.65(+2.08%)
Jan 08, 2021	83.89	83.96	78.83	79.11	400,521	-4.23(-5.08%)
Jan 07, 2021	80.18	83.72	79.92	83.35	575,868	+3.53(+4.43%)
Jan 06, 2021	78.12	80.21	76.98	79.82	908,987	+0.58(+0.73%)
Jan 05, 2021	80.44	80.78	78.46	79.23	729,912	-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.