Indicators

Meritage Corp (NY: MTH )

168.70 -0.54 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	42.16	44.27	42.07	43.87	633,255	+1.73(+4.10%)
Jan 30, 2007	42.83	42.90	41.98	42.14	341,451	-0.12(-0.28%)
Jan 29, 2007	42.74	43.03	41.97	42.26	512,886	-0.15(-0.35%)
Jan 26, 2007	43.72	43.84	42.04	42.41	801,650	-1.19(-2.74%)
Jan 25, 2007	45.50	45.83	43.14	43.60	732,347	-1.65(-3.64%)
Jan 24, 2007	45.37	45.67	44.18	45.25	369,415	-0.27(-0.59%)
Jan 23, 2007	44.56	46.41	44.52	45.52	706,105	+0.84(+1.88%)
Jan 22, 2007	45.01	45.24	44.15	44.68	281,368	-0.32(-0.70%)
Jan 19, 2007	44.09	45.23	43.66	45.00	426,763	+1.13(+2.56%)
Jan 18, 2007	44.12	44.61	43.69	43.87	366,578	+0.07(+0.16%)
Jan 17, 2007	43.16	44.24	43.16	43.80	549,159	+0.96(+2.23%)
Jan 16, 2007	42.62	43.24	42.40	42.84	474,992	+0.23(+0.53%)
Jan 12, 2007	42.69	43.06	42.23	42.62	310,852	-0.33(-0.76%)
Jan 11, 2007	42.04	43.22	41.91	42.94	311,764	+0.90(+2.14%)
Jan 10, 2007	42.53	42.95	41.95	42.04	525,044	-0.73(-1.71%)
Jan 09, 2007	42.85	42.97	41.84	42.77	426,966	-0.08(-0.18%)
Jan 08, 2007	44.18	44.18	42.13	42.85	485,327	-0.80(-1.83%)
Jan 05, 2007	43.28	44.21	43.18	43.65	343,376	-0.30(-0.67%)
Jan 04, 2007	44.46	44.46	42.93	43.95	635,180	-0.51(-1.15%)

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.