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 28, 2006	61.01	61.00	57.73	57.77	704,121	-3.24(-5.31%)
Feb 27, 2006	60.70	61.42	59.80	61.01	501,293	-0.07(-0.11%)
Feb 24, 2006	60.46	61.08	60.14	61.08	390,052	+0.49(+0.81%)
Feb 23, 2006	61.52	61.52	60.34	60.58	468,975	-0.94(-1.52%)
Feb 22, 2006	58.39	61.59	58.39	61.52	660,354	+3.14(+5.38%)
Feb 21, 2006	57.74	58.73	57.31	58.38	525,811	+0.83(+1.44%)
Feb 17, 2006	58.49	58.98	57.52	57.55	204,347	-0.94(-1.60%)
Feb 16, 2006	58.01	58.63	57.28	58.49	355,910	+1.08(+1.87%)
Feb 15, 2006	57.61	58.48	56.51	57.42	496,126	-0.32(-0.55%)
Feb 14, 2006	57.15	57.87	55.92	57.73	740,593	+0.59(+1.04%)
Feb 13, 2006	57.80	58.19	56.90	57.14	338,890	-0.66(-1.14%)
Feb 10, 2006	58.24	58.24	57.23	57.80	371,208	-0.81(-1.38%)
Feb 09, 2006	58.00	59.47	58.00	58.61	412,240	+0.61(+1.06%)
Feb 08, 2006	57.38	58.23	56.61	58.00	494,505	+0.62(+1.08%)
Feb 07, 2006	57.25	58.72	57.00	57.38	746,064	-2.24(-3.76%)
Feb 06, 2006	59.77	60.37	59.12	59.62	754,068	-0.11(-0.18%)
Feb 03, 2006	57.25	59.92	56.90	59.73	737,655	+1.73(+2.98%)
Feb 02, 2006	59.04	59.04	57.71	58.00	677,172	-1.04(-1.76%)

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.