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 (%)
May 29, 2015	43.47	43.89	43.13	43.29	442,973	-0.26(-0.59%)
May 28, 2015	43.11	44.14	43.02	43.54	400,578	+0.15(+0.34%)
May 27, 2015	43.46	43.46	42.55	43.40	616,892	-0.09(-0.20%)
May 26, 2015	44.23	44.35	43.32	43.49	385,666	-0.75(-1.70%)
May 22, 2015	44.58	44.24	44.24	44.24	409,032	-0.44(-0.99%)
May 21, 2015	45.08	45.42	44.54	44.68	425,779	-0.50(-1.11%)
May 20, 2015	44.76	45.40	43.71	45.18	910,113	+0.84(+1.89%)
May 19, 2015	44.10	44.65	43.63	44.34	849,214	+0.51(+1.17%)
May 18, 2015	42.95	43.86	42.67	43.83	732,649	+0.91(+2.12%)
May 15, 2015	42.15	43.05	41.86	42.92	726,597	+0.52(+1.23%)
May 14, 2015	42.49	42.74	42.05	42.40	307,559	+0.26(+0.61%)
May 13, 2015	42.65	42.99	41.88	42.14	278,060	-0.42(-1.00%)
May 12, 2015	41.57	42.60	40.87	42.57	458,468	+0.61(+1.46%)
May 11, 2015	42.96	43.19	41.90	41.96	506,842	-1.02(-2.37%)
May 08, 2015	43.53	44.16	42.95	42.97	409,200	+0.09(+0.21%)
May 07, 2015	42.20	43.53	42.06	42.88	701,194	+0.65(+1.54%)
May 06, 2015	42.18	42.27	41.39	42.23	398,507	+0.09(+0.21%)
May 05, 2015	42.62	43.08	41.76	42.14	468,032	-0.43(-1.02%)
May 04, 2015	42.99	43.48	42.39	42.58	396,054	-0.16(-0.37%)

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.