Indicators

Meritage Corp (NY: MTH )

167.63 +0.75 (+0.45%)

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 30, 2007	34.57	34.85	34.10	34.21	1,246,655	-0.27(-0.77%)
Apr 27, 2007	35.47	35.82	34.40	34.47	1,724,257	-1.83(-5.04%)
Apr 26, 2007	34.35	38.05	33.22	36.30	5,217,117	+4.30(+13.45%)
Apr 25, 2007	32.53	32.67	31.65	31.99	1,264,159	-0.43(-1.33%)
Apr 24, 2007	32.82	33.06	31.76	32.43	728,758	-0.38(-1.17%)
Apr 23, 2007	33.17	33.35	32.50	32.81	545,068	-0.30(-0.92%)
Apr 20, 2007	33.16	33.59	32.84	33.11	961,298	+0.56(+1.72%)
Apr 19, 2007	32.67	33.53	32.31	32.55	948,068	-0.41(-1.25%)
Apr 18, 2007	32.47	33.26	31.44	32.97	1,231,104	+0.50(+1.54%)
Apr 17, 2007	32.23	32.94	32.18	32.47	782,186	+0.65(+2.04%)
Apr 16, 2007	31.42	32.04	31.34	31.82	674,211	+0.69(+2.21%)
Apr 13, 2007	31.74	31.89	30.94	31.13	1,026,938	-0.61(-1.92%)
Apr 12, 2007	30.46	31.82	30.03	31.74	1,456,296	+1.28(+4.19%)
Apr 11, 2007	30.94	30.94	30.12	30.46	1,129,825	-0.47(-1.52%)
Apr 10, 2007	30.70	31.00	30.50	30.93	746,670	+0.17(+0.54%)
Apr 09, 2007	30.77	30.94	30.36	30.77	522,475	+0.04(+0.13%)
Apr 05, 2007	30.66	30.96	30.22	30.73	626,380	+0.33(+1.10%)
Apr 04, 2007	31.28	31.28	30.32	30.39	782,695	-0.88(-2.83%)
Apr 03, 2007	30.55	31.56	30.46	31.28	1,058,486	+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.