Indicators

Meritage Corp (NY: MTH )

167.63 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	64.16	65.61	64.16	64.44	432,447	+0.03(+0.05%)
Apr 27, 2006	63.87	64.56	62.89	64.41	666,736	-0.64(-0.98%)
Apr 26, 2006	60.90	67.15	60.90	65.04	1,403,901	+4.77(+7.91%)
Apr 25, 2006	60.08	60.48	59.86	60.28	551,830	+0.20(+0.33%)
Apr 24, 2006	60.82	61.03	59.83	60.08	434,177	-0.73(-1.20%)
Apr 21, 2006	61.16	61.41	60.52	60.81	263,396	-0.07(-0.11%)
Apr 20, 2006	60.43	61.17	59.94	60.88	249,046	-0.13(-0.21%)
Apr 19, 2006	60.34	61.24	59.80	61.01	565,570	+0.67(+1.11%)
Apr 18, 2006	58.56	60.78	57.68	60.34	788,155	+1.78(+3.04%)
Apr 17, 2006	58.69	59.72	58.05	58.56	368,531	-0.03(-0.05%)
Apr 13, 2006	59.05	59.06	58.09	58.59	377,488	-0.46(-0.78%)
Apr 12, 2006	59.17	59.52	58.89	59.05	457,585	-0.02(-0.03%)
Apr 11, 2006	59.93	59.94	58.92	59.07	604,042	-0.52(-0.87%)
Apr 10, 2006	60.03	60.87	59.47	59.59	556,716	-0.44(-0.74%)
Apr 07, 2006	60.77	60.77	58.84	60.03	728,412	+1.18(+2.00%)
Apr 06, 2006	58.38	60.90	57.97	58.85	835,175	+0.47(+0.81%)
Apr 05, 2006	56.40	58.45	56.40	58.38	698,083	+3.05(+5.50%)
Apr 04, 2006	54.81	55.51	54.06	55.34	423,490	+0.98(+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.