Indicators

Meritage Corp (NY: MTH )

168.70 -0.54 (-0.32%)

Official Closing Price Updated: 4:10 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	42.98	44.14	42.87	43.93	621,226	+1.02(+2.37%)
Feb 26, 2015	43.23	43.50	42.57	42.92	323,720	-0.24(-0.55%)
Feb 25, 2015	43.40	43.82	43.09	43.15	659,947	-0.35(-0.79%)
Feb 24, 2015	42.78	43.97	42.19	43.50	1,219,506	+2.20(+5.33%)
Feb 23, 2015	41.64	42.07	40.90	41.30	463,222	-0.61(-1.46%)
Feb 20, 2015	41.75	42.05	41.16	41.91	484,653	-0.02(-0.05%)
Feb 19, 2015	42.15	42.26	41.34	41.93	428,400	-0.34(-0.79%)
Feb 18, 2015	41.81	42.33	41.32	42.27	772,810	+0.57(+1.37%)
Feb 17, 2015	41.28	41.82	40.64	41.69	526,142	+0.30(+0.72%)
Feb 13, 2015	41.49	41.40	41.40	41.40	776,559	-0.09(-0.21%)
Feb 12, 2015	40.10	41.57	39.95	41.49	840,993	+1.75(+4.40%)
Feb 11, 2015	39.17	40.37	39.11	39.74	552,170	-0.08(-0.20%)
Feb 10, 2015	39.27	40.22	39.24	39.82	580,037	+0.66(+1.69%)
Feb 09, 2015	38.61	39.42	38.34	39.16	382,906	+0.62(+1.61%)
Feb 06, 2015	38.03	38.66	37.76	38.53	1,188,500	+0.66(+1.75%)
Feb 05, 2015	38.34	38.72	37.40	37.87	519,882	-0.46(-1.21%)
Feb 04, 2015	36.73	38.46	36.53	38.34	1,005,186	+1.32(+3.57%)
Feb 03, 2015	35.94	37.07	35.76	37.01	581,884	+1.07(+2.97%)

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.