Indicators

Meritage Corp (NY: MTH )

183.00 -0.03 (-0.02%)

Official Closing 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 28, 2006	64.45	65.91	64.45	64.73	430,476	+0.03(+0.05%)
Apr 27, 2006	64.16	64.86	63.18	64.70	663,697	-0.64(-0.98%)
Apr 26, 2006	61.18	67.45	61.18	65.34	1,397,503	+4.79(+7.91%)
Apr 25, 2006	60.36	60.75	60.13	60.56	549,316	+0.20(+0.33%)
Apr 24, 2006	61.10	61.31	60.10	60.36	432,198	-0.73(-1.20%)
Apr 21, 2006	61.44	61.69	60.80	61.09	262,196	-0.07(-0.11%)
Apr 20, 2006	60.70	61.45	60.21	61.16	247,911	-0.13(-0.21%)
Apr 19, 2006	60.61	61.52	60.07	61.29	562,993	+0.67(+1.11%)
Apr 18, 2006	58.83	61.06	57.94	60.61	784,563	+1.79(+3.04%)
Apr 17, 2006	58.96	59.99	58.31	58.83	366,852	-0.03(-0.05%)
Apr 13, 2006	59.32	59.33	58.35	58.86	375,767	-0.46(-0.78%)
Apr 12, 2006	59.44	59.80	59.16	59.32	455,500	-0.02(-0.03%)
Apr 11, 2006	60.20	60.21	59.19	59.34	601,289	-0.52(-0.87%)
Apr 10, 2006	60.31	61.15	59.75	59.86	554,179	-0.44(-0.74%)
Apr 07, 2006	61.05	61.05	59.11	60.31	725,093	+1.18(+2.00%)
Apr 06, 2006	58.65	61.18	58.24	59.12	831,369	+0.47(+0.81%)
Apr 05, 2006	56.66	58.72	56.66	58.65	694,901	+3.06(+5.50%)
Apr 04, 2006	55.06	55.77	54.31	55.59	421,561	+0.99(+1.81%)

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.