Indicators

Meritage Corp (NY: MTH )

166.42 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	35.99	36.79	35.47	36.70	377,347	+0.71(+1.97%)
Dec 28, 2012	35.86	36.45	35.44	35.99	307,571	-0.18(-0.49%)
Dec 27, 2012	36.01	36.23	34.94	36.17	334,182	+0.32(+0.90%)
Dec 26, 2012	36.28	36.75	35.75	35.84	294,047	-0.47(-1.30%)
Dec 24, 2012	36.27	36.82	36.08	36.31	333,661	+0.07(+0.19%)
Dec 21, 2012	36.82	36.89	35.75	36.25	1,242,441	-1.09(-2.92%)
Dec 20, 2012	36.95	37.52	36.72	37.34	683,944	+0.05(+0.13%)
Dec 19, 2012	38.15	38.27	37.07	37.29	1,247,596	-0.84(-2.19%)
Dec 18, 2012	37.68	38.64	37.46	38.12	736,154	+0.68(+1.81%)
Dec 17, 2012	37.09	37.60	36.75	37.44	653,693	+0.44(+1.20%)
Dec 14, 2012	36.84	37.11	36.48	37.00	499,310	+0.12(+0.32%)
Dec 13, 2012	36.74	37.23	36.59	36.88	453,259	+0.17(+0.45%)
Dec 12, 2012	35.56	37.38	35.39	36.72	865,290	+1.36(+3.83%)
Dec 11, 2012	34.68	35.56	34.54	35.36	436,497	+1.00(+2.92%)
Dec 10, 2012	34.64	34.72	33.82	34.36	607,586	-0.22(-0.63%)
Dec 07, 2012	34.75	35.41	33.71	34.58	486,886	+0.05(+0.14%)
Dec 06, 2012	34.51	35.18	33.99	34.53	364,208	-0.06(-0.17%)
Dec 05, 2012	35.65	35.80	34.20	34.59	714,648	-1.07(-3.00%)

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.