Indicators

Meritage Corp (NY: MTH )

183.00 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	34.72	35.01	34.25	34.36	1,241,077	-0.27(-0.77%)
Apr 27, 2007	35.63	35.98	34.56	34.63	1,716,542	-1.84(-5.04%)
Apr 26, 2007	34.51	38.22	33.37	36.46	5,193,775	+4.32(+13.45%)
Apr 25, 2007	32.68	32.82	31.79	32.14	1,258,503	-0.43(-1.33%)
Apr 24, 2007	32.97	33.20	31.90	32.57	725,498	-0.39(-1.17%)
Apr 23, 2007	33.32	33.50	32.64	32.96	542,629	-0.31(-0.92%)
Apr 20, 2007	33.31	33.74	32.99	33.26	956,997	+0.56(+1.72%)
Apr 19, 2007	32.82	33.68	32.45	32.70	943,826	-0.41(-1.25%)
Apr 18, 2007	32.61	33.41	31.59	33.12	1,225,596	+0.50(+1.54%)
Apr 17, 2007	32.38	33.09	32.33	32.61	778,687	+0.65(+2.04%)
Apr 16, 2007	31.57	32.19	31.48	31.96	671,194	+0.69(+2.21%)
Apr 13, 2007	31.88	32.03	31.08	31.27	1,022,343	-0.61(-1.92%)
Apr 12, 2007	30.60	31.96	30.16	31.88	1,449,780	+1.28(+4.19%)
Apr 11, 2007	31.08	31.08	30.25	30.60	1,124,770	-0.47(-1.52%)
Apr 10, 2007	30.84	31.14	30.64	31.07	743,329	+0.17(+0.54%)
Apr 09, 2007	30.90	31.08	30.50	30.90	520,138	+0.04(+0.13%)
Apr 05, 2007	30.80	31.10	30.35	30.86	623,578	+0.34(+1.10%)
Apr 04, 2007	31.42	31.42	30.46	30.53	779,193	-0.89(-2.83%)
Apr 03, 2007	30.69	31.70	30.60	31.42	1,053,750	+0.59(+1.92%)

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.