Indicators

Meritage Corp (NY: MTH )

176.35 +0.97 (+0.55%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	24.47	26.03	24.47	25.55	688,519	+1.23(+5.07%)
Feb 28, 2012	25.13	25.13	24.17	24.32	825,471	-0.87(-3.45%)
Feb 27, 2012	24.75	25.44	24.70	25.19	393,011	+0.12(+0.47%)
Feb 24, 2012	25.67	25.93	24.94	25.07	300,417	-0.54(-2.12%)
Feb 23, 2012	24.56	25.64	24.38	25.61	538,839	+1.05(+4.26%)
Feb 22, 2012	25.22	25.96	24.39	24.57	821,140	-1.31(-5.07%)
Feb 21, 2012	26.52	26.90	25.66	25.88	370,665	-0.63(-2.38%)
Feb 17, 2012	26.73	26.95	26.29	26.51	384,693	-0.18(-0.67%)
Feb 16, 2012	27.16	27.30	26.46	26.69	478,110	-0.34(-1.24%)
Feb 15, 2012	27.65	28.11	26.93	27.03	735,462	-0.49(-1.79%)
Feb 14, 2012	26.64	27.53	26.12	27.52	1,077,812	+0.73(+2.73%)
Feb 13, 2012	26.54	26.95	26.31	26.79	838,623	+0.49(+1.88%)
Feb 10, 2012	26.68	26.98	26.22	26.29	554,507	-0.85(-3.13%)
Feb 09, 2012	27.31	27.60	26.47	27.14	1,582,812	-0.18(-0.65%)
Feb 08, 2012	26.36	27.66	26.36	27.32	472,830	+0.09(+0.33%)
Feb 07, 2012	27.43	27.93	27.11	27.23	646,539	-0.26(-0.93%)
Feb 06, 2012	27.93	28.27	27.22	27.49	893,225	-0.70(-2.49%)
Feb 03, 2012	26.87	28.29	26.78	28.19	1,254,556	+2.01(+7.69%)
Feb 02, 2012	25.01	26.52	24.96	26.18	1,109,420	+1.14(+4.53%)

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.