Indicators

Meritage Corp (NY: MTH )

167.63 -2.46 (-1.45%)

Official Closing 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, 2017	39.60	39.60	37.88	38.27	742,458	-1.33(-3.35%)
Apr 27, 2017	39.30	39.69	38.22	39.60	341,851	+0.64(+1.64%)
Apr 26, 2017	38.22	39.15	37.93	38.96	548,859	+0.88(+2.32%)
Apr 25, 2017	38.22	38.32	37.48	38.07	389,659	-0.25(-0.64%)
Apr 24, 2017	39.01	39.15	38.12	38.32	467,228	-0.05(-0.13%)
Apr 21, 2017	37.83	38.56	37.68	38.37	442,463	+0.49(+1.30%)
Apr 20, 2017	38.32	38.47	36.94	37.88	535,121	-0.25(-0.64%)
Apr 19, 2017	38.47	38.66	37.93	38.12	312,160	-0.20(-0.51%)
Apr 18, 2017	37.98	38.56	37.63	38.32	321,539	+0.20(+0.52%)
Apr 17, 2017	37.48	38.17	37.24	38.12	297,622	+0.84(+2.24%)
Apr 13, 2017	37.14	37.83	37.14	37.29	223,092	+0.15(+0.40%)
Apr 12, 2017	37.39	37.48	36.94	37.14	236,477	-0.34(-0.92%)
Apr 11, 2017	36.99	37.71	36.89	37.48	345,374	+0.49(+1.33%)
Apr 10, 2017	36.45	37.29	36.45	36.99	343,859	+0.54(+1.48%)
Apr 07, 2017	36.31	36.65	36.23	36.45	315,403	-0.05(-0.13%)
Apr 06, 2017	35.96	36.80	35.67	36.50	449,278	+0.64(+1.78%)
Apr 05, 2017	36.40	36.85	35.81	35.86	456,835	-0.49(-1.35%)
Apr 04, 2017	36.60	36.75	36.21	36.35	535,853	-0.20(-0.54%)

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.