Indicators

Meritage Corp (NY: MTH )

183.00 -0.03 (-0.02%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	39.78	39.78	38.05	38.45	739,075	-1.33(-3.35%)
Apr 27, 2017	39.48	39.88	38.40	39.78	340,293	+0.64(+1.64%)
Apr 26, 2017	38.40	39.33	38.10	39.14	546,358	+0.89(+2.32%)
Apr 25, 2017	38.40	38.49	37.66	38.25	387,883	-0.25(-0.64%)
Apr 24, 2017	39.19	39.33	38.30	38.49	465,099	-0.05(-0.13%)
Apr 21, 2017	38.00	38.74	37.85	38.54	440,446	+0.49(+1.30%)
Apr 20, 2017	38.49	38.64	37.11	38.05	532,682	-0.25(-0.64%)
Apr 19, 2017	38.64	38.84	38.10	38.30	310,738	-0.20(-0.51%)
Apr 18, 2017	38.15	38.74	37.80	38.49	320,074	+0.20(+0.52%)
Apr 17, 2017	37.66	38.35	37.41	38.30	296,265	+0.84(+2.24%)
Apr 13, 2017	37.31	38.00	37.31	37.46	222,075	+0.15(+0.40%)
Apr 12, 2017	37.56	37.66	37.11	37.31	235,399	-0.35(-0.92%)
Apr 11, 2017	37.16	37.88	37.06	37.66	343,800	+0.49(+1.33%)
Apr 10, 2017	36.62	37.46	36.62	37.16	342,292	+0.54(+1.48%)
Apr 07, 2017	36.47	36.82	36.40	36.62	313,966	-0.05(-0.13%)
Apr 06, 2017	36.13	36.96	35.83	36.67	447,230	+0.64(+1.78%)
Apr 05, 2017	36.57	37.01	35.98	36.03	454,754	-0.49(-1.35%)
Apr 04, 2017	36.77	36.92	36.37	36.52	533,412	-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.