Indicators

Meritage Corp (NY: MTH )

161.87 -1.81 (-1.11%)

Streaming Delayed Price Updated: 1:06 PM EDT, Jun 26, 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	377,316	+0.71(+1.97%)
Dec 28, 2012	35.87	36.45	35.44	35.99	307,546	-0.18(-0.49%)
Dec 27, 2012	36.01	36.23	34.94	36.17	334,154	+0.32(+0.90%)
Dec 26, 2012	36.28	36.76	35.75	35.85	294,023	-0.47(-1.30%)
Dec 24, 2012	36.27	36.82	36.08	36.32	333,633	+0.07(+0.19%)
Dec 21, 2012	36.82	36.90	35.75	36.25	1,242,338	-1.09(-2.92%)
Dec 20, 2012	36.96	37.53	36.72	37.34	683,887	+0.05(+0.13%)
Dec 19, 2012	38.16	38.27	37.07	37.29	1,247,492	-0.84(-2.19%)
Dec 18, 2012	37.68	38.65	37.47	38.13	736,093	+0.68(+1.81%)
Dec 17, 2012	37.09	37.61	36.75	37.45	653,639	+0.44(+1.19%)
Dec 14, 2012	36.84	37.11	36.48	37.01	499,268	+0.12(+0.32%)
Dec 13, 2012	36.74	37.23	36.59	36.89	453,221	+0.17(+0.45%)
Dec 12, 2012	35.56	37.38	35.39	36.72	865,218	+1.36(+3.83%)
Dec 11, 2012	34.69	35.56	34.54	35.36	436,461	+1.00(+2.92%)
Dec 10, 2012	34.65	34.73	33.82	34.36	607,536	-0.22(-0.62%)
Dec 07, 2012	34.76	35.41	33.71	34.58	486,845	+0.05(+0.14%)
Dec 06, 2012	34.51	35.18	33.99	34.53	364,177	-0.06(-0.17%)
Dec 05, 2012	35.65	35.81	34.21	34.59	714,588	-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.