Indicators

Meritage Corp (NY: MTH )

162.74 -4.14 (-2.48%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	21.01	21.41	20.61	21.01	373,771	-0.26(-1.20%)
May 27, 2010	21.07	21.26	20.42	21.26	382,634	+0.75(+3.64%)
May 26, 2010	20.52	21.27	20.32	20.52	1,156	-0.10(-0.48%)
May 25, 2010	19.61	20.72	19.36	20.61	942,821	+0.23(+1.11%)
May 24, 2010	20.68	21.22	20.31	20.39	334,564	-0.38(-1.84%)
May 21, 2010	19.97	21.10	19.85	20.77	873,441	+0.21(+1.00%)
May 20, 2010	20.51	21.18	20.40	20.56	659,163	-0.98(-4.56%)
May 19, 2010	21.82	22.46	21.12	21.55	411,490	-0.41(-1.88%)
May 18, 2010	22.80	23.21	21.87	21.96	530,509	-0.44(-1.97%)
May 17, 2010	22.03	22.42	21.18	22.40	728,385	+0.52(+2.38%)
May 14, 2010	21.88	22.13	21.43	21.88	485,309	-0.51(-2.28%)
May 13, 2010	23.45	23.51	22.12	22.39	772,964	-1.24(-5.24%)
May 12, 2010	22.95	23.70	22.93	23.63	842,324	+0.81(+3.53%)
May 11, 2010	23.55	23.83	22.76	22.82	631,488	-0.52(-2.23%)
May 10, 2010	23.11	23.38	23.03	23.35	1,023,027	+2.44(+11.65%)
May 07, 2010	21.61	22.00	20.58	20.91	1,118,230	-0.70(-3.23%)
May 06, 2010	22.24	23.10	20.44	21.61	1,340,929	-0.50(-2.27%)
May 05, 2010	21.86	22.78	21.52	22.11	2,735,135	-0.85(-3.68%)
May 04, 2010	24.27	24.39	22.85	22.95	959,247	-1.71(-6.93%)

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.