Indicators

Meritage Corp (NY: MTH )

174.62 +1.94 (+1.12%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	23.50	23.70	22.56	23.60	616,098	-0.31(-1.28%)
Apr 28, 2011	25.31	25.31	22.96	23.91	1,128,142	-1.56(-6.12%)
Apr 27, 2011	25.52	25.67	25.30	25.47	361,130	-0.02(-0.08%)
Apr 26, 2011	25.45	25.57	25.30	25.49	575,767	+0.15(+0.58%)
Apr 25, 2011	25.21	25.46	25.04	25.34	98,172	+0.27(+1.06%)
Apr 21, 2011	25.96	25.96	24.86	25.07	140,339	-0.64(-2.49%)
Apr 20, 2011	25.90	26.30	25.53	25.71	193,662	+0.36(+1.40%)
Apr 19, 2011	24.60	25.41	24.58	25.36	351,862	+0.94(+3.84%)
Apr 18, 2011	23.97	24.46	23.91	24.42	182,793	+0.02(+0.08%)
Apr 15, 2011	24.18	24.57	24.06	24.40	177,534	+0.20(+0.82%)
Apr 14, 2011	23.87	24.31	23.87	24.20	244,564	+0.01(+0.04%)
Apr 13, 2011	24.38	24.43	23.70	24.19	136,045	-0.01(-0.04%)
Apr 12, 2011	24.03	24.43	23.78	24.20	265,498	-0.10(-0.41%)
Apr 11, 2011	24.26	24.40	24.12	24.30	152,641	+0.10(+0.41%)
Apr 08, 2011	24.86	24.89	24.08	24.20	206,231	-0.42(-1.72%)
Apr 07, 2011	24.36	24.95	24.36	24.63	175,285	+0.34(+1.38%)
Apr 06, 2011	24.42	24.60	23.86	24.29	266,169	+0.01(+0.04%)
Apr 05, 2011	23.94	24.56	23.53	24.28	242,881	+0.05(+0.20%)
Apr 04, 2011	24.03	24.30	23.70	24.23	358,239	+0.24(+0.99%)

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.