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, 2017		50.54	50.54	50.54	0	-0.39(-0.78%)
Dec 28, 2017	50.44	51.08	50.19	50.93	249,251	+0.59(+1.18%)
Dec 27, 2017	50.34	50.88	50.20	50.34	341,960	-0.05(-0.10%)
Dec 26, 2017	50.19	50.73	50.03	50.39	237,260	+0.25(+0.49%)
Dec 22, 2017	50.34	50.93	49.94	50.14	1,096,282	+0.30(+0.59%)
Dec 21, 2017	49.45	50.19	49.35	49.85	303,636	+0.69(+1.41%)
Dec 20, 2017	49.11	49.20	48.91	49.15	345,252	+0.25(+0.50%)
Dec 19, 2017	50.09	50.09	48.76	48.91	311,262	-1.18(-2.36%)
Dec 18, 2017	49.85	50.39	49.80	50.09	585,676	+0.74(+1.50%)
Dec 15, 2017	48.86	49.55	48.66	49.35	1,209,686	+0.79(+1.63%)
Dec 14, 2017	49.25	49.40	48.51	48.56	387,801	-0.54(-1.11%)
Dec 13, 2017	49.50	49.50	48.98	49.11	379,666	-0.20(-0.40%)
Dec 12, 2017	49.99	50.39	49.22	49.30	414,291	-0.69(-1.38%)
Dec 11, 2017	50.93	51.23	49.85	49.99	295,105	-0.84(-1.65%)
Dec 08, 2017	51.03	51.03	50.39	50.83	564,687	+0.00(+0.00%)
Dec 07, 2017	50.39	50.88	49.90		613,658	+0.00(+0.00%)
Dec 06, 2017	51.03	51.57	50.29	50.44	383,621	-0.64(-1.26%)
Dec 05, 2017	52.91	52.95	51.03	51.08	470,623	-2.22(-4.17%)
Dec 04, 2017	54.34	54.68	53.25	53.30	359,475	-0.20(-0.37%)

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.