Indicators

Meritage Corp (NY: MTH )

176.35 +0.97 (+0.55%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	46.54	47.26	46.54	47.10	254,800	+0.33(+0.70%)
Dec 28, 2006	46.64	47.50	46.39	46.78	199,990	-0.05(-0.11%)
Dec 27, 2006	46.04	46.89	46.04	46.83	405,654	+0.89(+1.93%)
Dec 26, 2006	45.34	46.20	45.34	45.94	208,095	+0.48(+1.06%)
Dec 22, 2006	45.68	45.91	45.17	45.45	230,789	-0.14(-0.30%)
Dec 21, 2006	45.80	46.21	45.47	45.59	318,424	-0.11(-0.24%)
Dec 20, 2006	45.17	46.14	45.10	45.70	240,414	+0.53(+1.18%)
Dec 19, 2006	45.57	45.82	44.61	45.17	546,074	-0.96(-2.08%)
Dec 18, 2006	46.95	47.00	45.95	46.12	407,883	-0.68(-1.46%)
Dec 15, 2006	48.27	48.37	46.56	46.81	616,891	-0.26(-0.55%)
Dec 14, 2006	47.16	47.87	46.85	47.06	368,473	+0.00(+0.00%)
Dec 13, 2006	47.04	48.34	46.84	47.06	375,970	+0.30(+0.63%)
Dec 12, 2006	47.32	47.59	46.39	46.77	447,395	-0.70(-1.48%)
Dec 11, 2006	47.40	48.09	47.08	47.47	337,167	+0.28(+0.59%)
Dec 08, 2006	48.71	49.22	46.82	47.19	715,468	-1.57(-3.22%)
Dec 07, 2006	49.35	49.47	48.19	48.76	656,605	-1.09(-2.18%)
Dec 06, 2006	49.84	50.45	49.24	49.85	734,413	+0.99(+2.02%)
Dec 05, 2006	48.15	49.14	48.15	48.86	597,844	+1.06(+2.21%)
Dec 04, 2006	47.92	48.06	47.18	47.80	417,812	+0.08(+0.17%)

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.