Indicators

Meritage Corp (NY: MTH )

165.72 -2.98 (-1.77%)

Streaming Delayed Price Updated: 10:59 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	34.99	35.33	34.45	35.09	483,165	-0.25(-0.70%)
Feb 27, 2017	34.05	35.38	33.70	35.33	432,825	+1.23(+3.62%)
Feb 24, 2017	33.70	34.25	33.36	34.10	207,858	+0.20(+0.58%)
Feb 23, 2017	34.25	34.30	33.66	33.90	205,479	-0.25(-0.72%)
Feb 22, 2017	34.15	34.40	33.80	34.15	181,832	+0.35(+1.02%)
Feb 21, 2017	33.70	34.15	33.46	33.80	382,973	+0.10(+0.29%)
Feb 17, 2017		33.70	33.70	33.70	0	+0.05(+0.15%)
Feb 16, 2017	33.90	34.15	33.41	33.66	321,850	-0.25(-0.73%)
Feb 15, 2017	33.46	34.45	33.41	33.90	402,779	+0.25(+0.73%)
Feb 14, 2017	33.51	33.75	33.38	33.66	310,820	-0.30(-0.87%)
Feb 13, 2017	34.40	34.54	33.83	33.95	184,134	-0.35(-1.01%)
Feb 10, 2017	33.51	34.35	33.51	34.30	418,054	+0.99(+2.96%)
Feb 09, 2017	33.51	33.56	32.96	33.31	428,656	-0.30(-0.88%)
Feb 08, 2017	33.26	33.75	33.06	33.61	395,491	+0.20(+0.59%)
Feb 07, 2017	34.05	34.05	33.26	33.41	367,871	-0.59(-1.74%)
Feb 06, 2017	34.30	34.84	33.90	34.00	502,222	-0.59(-1.71%)
Feb 03, 2017	34.20	34.64	34.05	34.59	398,246	+0.64(+1.89%)
Feb 02, 2017	34.15	34.79	33.90	33.95	425,766	-0.35(-1.01%)

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.