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 30, 2012	28.52	28.52	27.76	27.89	462,052	-0.60(-2.10%)
Apr 27, 2012	28.41	29.02	27.88	28.49	1,042,543	-0.05(-0.17%)
Apr 26, 2012	27.24	28.76	27.24	28.54	1,802,136	+0.84(+3.01%)
Apr 25, 2012	27.48	27.84	27.11	27.71	678,114	+0.82(+3.03%)
Apr 24, 2012	25.85	27.21	25.85	26.89	575,911	+1.03(+3.99%)
Apr 23, 2012	25.51	25.94	25.20	25.86	723,025	-0.02(-0.08%)
Apr 20, 2012	25.61	26.43	25.31	25.88	400,397	+0.62(+2.45%)
Apr 19, 2012	25.50	25.82	24.80	25.26	440,710	-0.25(-0.96%)
Apr 18, 2012	25.55	25.73	25.19	25.51	276,384	-0.27(-1.03%)
Apr 17, 2012	25.87	26.22	25.72	25.77	279,228	+0.12(+0.46%)
Apr 16, 2012	25.83	26.39	25.27	25.65	640,072	+0.17(+0.66%)
Apr 13, 2012	25.54	25.89	24.91	25.49	395,333	-0.13(-0.50%)
Apr 12, 2012	25.05	25.76	24.79	25.61	288,144	+0.54(+2.16%)
Apr 11, 2012	24.30	25.21	24.30	25.07	489,627	+1.18(+4.93%)
Apr 10, 2012	25.52	25.66	23.89	23.90	1,191,090	-1.65(-6.46%)
Apr 09, 2012	24.98	25.71	24.89	25.55	486,536	-0.11(-0.42%)
Apr 05, 2012	25.59	26.16	25.49	25.65	410,770	-0.13(-0.50%)
Apr 04, 2012	25.79	25.98	25.33	25.78	726,178	-0.45(-1.72%)
Apr 03, 2012	26.17	26.35	25.88	26.23	505,857	+0.00(+0.00%)

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.