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 31, 2023	102.85	106.46	102.66	106.30	772,553	+4.23(+4.14%)
Jan 30, 2023	103.59	105.34	101.92	102.07	331,822	-3.14(-2.98%)
Jan 27, 2023	104.09	105.78	104.09	105.21	284,783	+0.76(+0.73%)
Jan 26, 2023	103.05	105.03	101.67	104.45	359,080	+1.40(+1.36%)
Jan 25, 2023	100.62	103.58	100.62	103.05	398,108	+1.55(+1.53%)
Jan 24, 2023	99.67	101.54	98.63	101.50	268,426	+1.99(+2.00%)
Jan 23, 2023	98.51	100.17	98.02	99.50	250,443	+0.62(+0.63%)
Jan 20, 2023	96.93	98.92	95.02	98.88	461,986	+2.30(+2.38%)
Jan 19, 2023	97.65	97.65	95.42	96.58	379,352	-1.52(-1.55%)
Jan 18, 2023	99.58	101.65	97.76	98.10	266,119	-0.46(-0.47%)
Jan 17, 2023	99.42	100.13	98.47	98.57	418,769	-1.15(-1.16%)
Jan 13, 2023	98.16	100.81	98.16	99.72	500,459	+0.11(+0.11%)
Jan 12, 2023	99.87	100.75	98.06	99.61	328,221	+0.02(+0.02%)
Jan 11, 2023	98.90	99.96	98.47	99.59	313,712	+1.91(+1.96%)
Jan 10, 2023	97.28	98.21	96.52	97.68	377,315	-0.41(-0.42%)
Jan 09, 2023	98.70	100.03	97.57	98.09	295,606	-0.41(-0.42%)
Jan 06, 2023	97.43	99.55	97.16	98.51	294,082	+1.94(+2.01%)
Jan 05, 2023	94.68	97.52	94.18	96.56	442,122	+0.79(+0.82%)
Jan 04, 2023	94.29	97.35	94.10	95.77	487,727	+3.68(+4.00%)

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.