Indicators

Meritage Corp (NY: MTH )

170.50 +5.85 (+3.56%)

Streaming Delayed Price Updated: 2:56 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	42.97	44.14	42.86	43.93	621,278	+1.02(+2.37%)
Feb 26, 2015	43.23	43.50	42.57	42.91	323,747	-0.24(-0.55%)
Feb 25, 2015	43.40	43.82	43.09	43.15	660,002	-0.35(-0.79%)
Feb 24, 2015	42.77	43.97	42.18	43.50	1,219,608	+2.20(+5.33%)
Feb 23, 2015	41.64	42.06	40.90	41.29	463,261	-0.61(-1.46%)
Feb 20, 2015	41.75	42.04	41.16	41.91	484,693	-0.02(-0.05%)
Feb 19, 2015	42.14	42.25	41.33	41.93	428,436	-0.34(-0.79%)
Feb 18, 2015	41.81	42.33	41.31	42.26	772,874	+0.57(+1.37%)
Feb 17, 2015	41.27	41.82	40.63	41.69	526,186	+0.30(+0.72%)
Feb 13, 2015	41.48	41.39	41.39	41.39	776,624	-0.09(-0.21%)
Feb 12, 2015	40.10	41.57	39.94	41.48	841,063	+1.75(+4.40%)
Feb 11, 2015	39.16	40.37	39.10	39.74	552,216	-0.08(-0.20%)
Feb 10, 2015	39.27	40.22	39.23	39.81	580,085	+0.66(+1.69%)
Feb 09, 2015	38.61	39.42	38.33	39.15	382,938	+0.62(+1.61%)
Feb 06, 2015	38.03	38.66	37.76	38.53	1,188,599	+0.66(+1.75%)
Feb 05, 2015	38.33	38.72	37.40	37.87	519,926	-0.46(-1.21%)
Feb 04, 2015	36.72	38.45	36.53	38.33	1,005,270	+1.32(+3.57%)
Feb 03, 2015	35.94	37.07	35.76	37.01	581,933	+1.07(+2.97%)

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.