Indicators

Meritage Corp (NY: MTH )

164.65 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	38.00	38.64	37.62	38.26	663,043	-0.17(-0.44%)
Jul 28, 2006	37.78	38.89	37.61	38.43	914,319	+0.90(+2.39%)
Jul 27, 2006	39.53	39.95	36.93	37.53	1,719,010	+0.44(+1.20%)
Jul 26, 2006	36.85	37.81	35.79	37.09	839,747	+0.05(+0.13%)
Jul 25, 2006	36.34	38.10	36.03	37.04	890,306	+0.70(+1.93%)
Jul 24, 2006	34.89	36.36	35.22	36.34	766,289	+1.46(+4.19%)
Jul 21, 2006	35.52	35.74	33.99	34.88	1,110,679	-0.64(-1.81%)
Jul 20, 2006	37.16	37.72	35.47	35.52	960,420	-2.47(-6.50%)
Jul 19, 2006	36.20	38.07	36.15	37.99	984,129	+1.80(+4.96%)
Jul 18, 2006	37.60	37.80	35.29	36.19	1,500,055	-1.29(-3.45%)
Jul 17, 2006	38.59	38.73	37.23	37.48	1,330,039	-0.76(-1.99%)
Jul 14, 2006	41.06	41.07	37.95	38.24	2,154,386	-3.28(-7.89%)
Jul 13, 2006	42.53	42.90	41.34	41.52	625,352	-1.01(-2.37%)
Jul 12, 2006	43.77	44.11	42.39	42.53	538,216	-1.24(-2.84%)
Jul 11, 2006	44.17	44.17	43.25	43.77	763,452	-0.59(-1.33%)
Jul 10, 2006	45.25	45.37	44.18	44.36	609,242	-0.41(-0.93%)
Jul 07, 2006	45.46	46.23	44.63	44.78	926,478	-0.87(-1.90%)
Jul 06, 2006	46.14	46.39	45.23	45.65	942,284	+0.07(+0.15%)
Jul 05, 2006	46.68	46.69	45.36	45.58	861,024	-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.