Indicators

Meritage Corp (NY: MTH )

164.01 -2.41 (-1.45%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	22.01	22.26	20.76	21.47	809,332	+1.04(+5.10%)
Jul 28, 2011	20.60	21.51	20.39	20.43	401,312	-0.14(-0.67%)
Jul 27, 2011	21.08	21.12	20.50	20.56	293,275	-0.58(-2.74%)
Jul 26, 2011	21.70	21.70	21.01	21.14	178,232	-0.52(-2.40%)
Jul 25, 2011	21.52	21.88	21.38	21.67	209,640	-0.07(-0.32%)
Jul 22, 2011	21.57	21.85	21.57	21.73	169,299	-0.16(-0.72%)
Jul 21, 2011	21.82	22.15	21.65	21.89	311,921	+0.16(+0.72%)
Jul 20, 2011	22.14	22.16	21.52	21.73	345,692	-0.49(-2.21%)
Jul 19, 2011	21.44	22.23	21.36	22.23	346,967	+1.11(+5.26%)
Jul 18, 2011	21.41	21.74	20.92	21.11	368,415	-0.40(-1.87%)
Jul 15, 2011	22.33	22.43	21.33	21.52	571,106	-0.74(-3.31%)
Jul 14, 2011	22.98	23.32	22.16	22.25	713,038	-1.00(-4.31%)
Jul 13, 2011	22.92	23.42	22.71	23.26	482,639	+0.54(+2.38%)
Jul 12, 2011	22.36	22.90	22.25	22.72	230,971	+0.19(+0.83%)
Jul 11, 2011	23.19	23.19	22.26	22.53	295,076	-0.94(-4.02%)
Jul 08, 2011	22.90	23.49	22.77	23.47	285,842	+0.22(+0.93%)
Jul 07, 2011	22.89	23.28	22.58	23.26	285,718	+0.71(+3.14%)
Jul 06, 2011	22.47	22.81	22.24	22.55	210,822	-0.03(-0.13%)
Jul 05, 2011	22.71	22.83	22.18	22.58	223,823	-0.10(-0.43%)

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.