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 (%)
Apr 28, 2017	39.77	39.77	38.05	38.44	739,136	-1.33(-3.35%)
Apr 27, 2017	39.48	39.87	38.39	39.77	340,321	+0.64(+1.64%)
Apr 26, 2017	38.39	39.33	38.10	39.13	546,404	+0.89(+2.32%)
Apr 25, 2017	38.39	38.49	37.65	38.24	387,916	-0.25(-0.64%)
Apr 24, 2017	39.18	39.33	38.29	38.49	465,137	-0.05(-0.13%)
Apr 21, 2017	38.00	38.74	37.85	38.54	440,483	+0.49(+1.30%)
Apr 20, 2017	38.49	38.64	37.11	38.05	532,726	-0.25(-0.64%)
Apr 19, 2017	38.64	38.84	38.10	38.29	310,764	-0.20(-0.51%)
Apr 18, 2017	38.15	38.74	37.80	38.49	320,101	+0.20(+0.52%)
Apr 17, 2017	37.65	38.34	37.41	38.29	296,290	+0.84(+2.24%)
Apr 13, 2017	37.31	38.00	37.31	37.46	222,094	+0.15(+0.40%)
Apr 12, 2017	37.55	37.65	37.11	37.31	235,419	-0.35(-0.92%)
Apr 11, 2017	37.16	37.87	37.06	37.65	343,829	+0.49(+1.33%)
Apr 10, 2017	36.62	37.46	36.62	37.16	342,320	+0.54(+1.48%)
Apr 07, 2017	36.47	36.81	36.39	36.62	313,992	-0.05(-0.13%)
Apr 06, 2017	36.12	36.96	35.83	36.67	447,267	+0.64(+1.78%)
Apr 05, 2017	36.57	37.01	35.97	36.02	454,791	-0.49(-1.35%)
Apr 04, 2017	36.76	36.91	36.37	36.52	533,456	-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.