Indicators

Meritage Corp (NY: MTH )

203.33 -10.36 (-4.85%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	22.88	23.15	22.55	22.57	201,598	-0.25(-1.08%)
May 23, 2011	22.87	23.22	22.76	22.82	150,083	-0.35(-1.53%)
May 20, 2011	23.32	23.50	23.13	23.17	214,879	-0.12(-0.51%)
May 19, 2011	23.01	23.36	22.78	23.29	313,736	+0.48(+2.11%)
May 18, 2011	22.08	22.89	22.04	22.81	244,169	+0.74(+3.34%)
May 17, 2011	22.10	22.35	21.94	22.07	397,633	-0.26(-1.14%)
May 16, 2011	21.93	22.57	21.93	22.33	305,731	+0.19(+0.84%)
May 13, 2011	22.11	22.33	21.93	22.14	294,741	+0.01(+0.04%)
May 12, 2011	21.54	22.22	21.31	22.13	271,995	+0.49(+2.27%)
May 11, 2011	21.68	22.06	21.36	21.64	313,396	-0.18(-0.81%)
May 10, 2011	22.30	22.30	21.75	21.81	247,953	-0.33(-1.51%)
May 09, 2011	21.85	22.27	21.74	22.15	201,114	+0.17(+0.76%)
May 06, 2011	22.72	22.82	21.94	21.98	216,969	-0.44(-1.97%)
May 05, 2011	21.99	22.82	21.94	22.42	280,755	+0.24(+1.06%)
May 04, 2011	21.89	22.39	21.70	22.19	384,252	+0.30(+1.39%)
May 03, 2011	22.58	22.59	21.65	21.88	438,805	-0.78(-3.43%)

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.