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 (%)
Jul 31, 2006	38.00	38.64	37.63	38.27	662,988	-0.17(-0.44%)
Jul 28, 2006	37.78	38.89	37.62	38.44	914,243	+0.90(+2.39%)
Jul 27, 2006	39.53	39.96	36.94	37.54	1,718,866	+0.44(+1.20%)
Jul 26, 2006	36.86	37.81	35.79	37.09	839,677	+0.05(+0.13%)
Jul 25, 2006	36.34	38.10	36.04	37.04	890,232	+0.70(+1.93%)
Jul 24, 2006	34.89	36.36	35.23	36.34	766,225	+1.46(+4.19%)
Jul 21, 2006	35.52	35.74	33.99	34.88	1,110,586	-0.64(-1.81%)
Jul 20, 2006	37.16	37.72	35.47	35.52	960,340	-2.47(-6.50%)
Jul 19, 2006	36.20	38.07	36.16	37.99	984,047	+1.80(+4.96%)
Jul 18, 2006	37.61	37.80	35.30	36.20	1,499,930	-1.29(-3.45%)
Jul 17, 2006	38.59	38.73	37.23	37.49	1,329,928	-0.76(-1.99%)
Jul 14, 2006	41.06	41.07	37.95	38.25	2,154,206	-3.28(-7.89%)
Jul 13, 2006	42.53	42.91	41.35	41.52	625,300	-1.01(-2.37%)
Jul 12, 2006	43.78	44.11	42.39	42.53	538,171	-1.24(-2.84%)
Jul 11, 2006	44.17	44.17	43.25	43.78	763,389	-0.59(-1.33%)
Jul 10, 2006	45.26	45.37	44.18	44.37	609,191	-0.41(-0.93%)
Jul 07, 2006	45.46	46.23	44.63	44.78	926,400	-0.87(-1.90%)
Jul 06, 2006	46.14	46.39	45.24	45.65	942,205	+0.07(+0.15%)
Jul 05, 2006	46.69	46.70	45.36	45.58	860,953	-1.47(-3.13%)

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.