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 30, 2007	34.72	35.01	34.25	34.36	1,241,180	-0.27(-0.77%)
Apr 27, 2007	35.63	35.97	34.55	34.62	1,716,685	-1.84(-5.04%)
Apr 26, 2007	34.50	38.22	33.37	36.46	5,194,209	+4.32(+13.45%)
Apr 25, 2007	32.68	32.82	31.79	32.14	1,258,608	-0.43(-1.33%)
Apr 24, 2007	32.96	33.20	31.90	32.57	725,558	-0.38(-1.17%)
Apr 23, 2007	33.32	33.50	32.64	32.95	542,674	-0.31(-0.92%)
Apr 20, 2007	33.31	33.73	32.98	33.26	957,077	+0.56(+1.72%)
Apr 19, 2007	32.82	33.68	32.45	32.70	943,905	-0.41(-1.25%)
Apr 18, 2007	32.61	33.41	31.58	33.11	1,225,699	+0.50(+1.54%)
Apr 17, 2007	32.37	33.08	32.32	32.61	778,752	+0.65(+2.04%)
Apr 16, 2007	31.56	32.18	31.47	31.96	671,250	+0.69(+2.21%)
Apr 13, 2007	31.88	32.03	31.08	31.27	1,022,429	-0.61(-1.92%)
Apr 12, 2007	30.60	31.96	30.16	31.88	1,449,901	+1.28(+4.19%)
Apr 11, 2007	31.08	31.08	30.25	30.60	1,124,864	-0.47(-1.52%)
Apr 10, 2007	30.83	31.14	30.64	31.07	743,391	+0.17(+0.54%)
Apr 09, 2007	30.90	31.08	30.50	30.90	520,181	+0.04(+0.13%)
Apr 05, 2007	30.79	31.10	30.35	30.86	623,630	+0.34(+1.10%)
Apr 04, 2007	31.41	31.41	30.46	30.53	779,258	-0.89(-2.83%)
Apr 03, 2007	30.68	31.70	30.60	31.41	1,053,838	+0.59(+1.92%)

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.