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 (%)
Apr 28, 2006	64.17	65.62	64.17	64.44	432,411	+0.03(+0.05%)
Apr 27, 2006	63.87	64.57	62.90	64.41	666,680	-0.64(-0.98%)
Apr 26, 2006	60.90	67.15	60.90	65.05	1,403,784	+4.77(+7.91%)
Apr 25, 2006	60.09	60.48	59.86	60.28	551,784	+0.20(+0.33%)
Apr 24, 2006	60.82	61.03	59.83	60.09	434,141	-0.73(-1.20%)
Apr 21, 2006	61.17	61.41	60.53	60.81	263,374	-0.07(-0.11%)
Apr 20, 2006	60.43	61.18	59.94	60.88	249,025	-0.13(-0.21%)
Apr 19, 2006	60.34	61.25	59.80	61.01	565,523	+0.67(+1.11%)
Apr 18, 2006	58.56	60.79	57.68	60.34	788,089	+1.78(+3.04%)
Apr 17, 2006	58.69	59.72	58.05	58.56	368,501	-0.03(-0.05%)
Apr 13, 2006	59.06	59.07	58.09	58.59	377,456	-0.46(-0.78%)
Apr 12, 2006	59.17	59.53	58.90	59.06	457,547	-0.02(-0.03%)
Apr 11, 2006	59.93	59.94	58.93	59.08	603,991	-0.52(-0.87%)
Apr 10, 2006	60.04	60.87	59.48	59.60	556,669	-0.44(-0.74%)
Apr 07, 2006	60.78	60.78	58.85	60.04	728,351	+1.18(+2.00%)
Apr 06, 2006	58.39	60.90	57.98	58.86	835,106	+0.47(+0.81%)
Apr 05, 2006	56.40	58.46	56.40	58.39	698,025	+3.05(+5.50%)
Apr 04, 2006	54.81	55.52	54.06	55.34	423,455	+0.98(+1.81%)

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.