Indicators

Meritage Corp (NY: MTH )

164.76 -1.66 (-1.00%)

Streaming Delayed Price Updated: 1:29 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	69.30	71.75	68.27	68.29	643,070	-1.74(-2.48%)
May 28, 2020	76.78	77.07	69.82	70.03	646,109	-4.75(-6.35%)
May 27, 2020	71.96	74.99	71.59	74.78	492,960	+4.91(+7.03%)
May 26, 2020	71.22	71.90	69.11	69.86	478,932	+2.39(+3.54%)
May 22, 2020	66.20	67.88	65.03	67.48	263,782	+1.87(+2.85%)
May 21, 2020	63.59	66.82	63.59	65.61	287,073	+1.94(+3.04%)
May 20, 2020	65.98	66.77	62.37	63.67	436,486	-0.57(-0.89%)
May 19, 2020	62.66	66.19	61.46	64.24	535,411	+0.74(+1.16%)
May 18, 2020	59.85	64.03	59.76	63.51	554,845	+7.63(+13.67%)
May 15, 2020	53.45	56.92	52.55	55.87	365,855	+2.21(+4.12%)
May 14, 2020	51.04	53.69	49.31	53.66	321,392	+0.82(+1.54%)
May 13, 2020	54.48	54.63	52.00	52.85	577,833	-2.20(-4.00%)
May 12, 2020	57.23	57.23	55.05	55.05	454,047	-2.00(-3.51%)
May 11, 2020	57.13	57.99	55.84	57.05	493,020	-1.42(-2.42%)
May 08, 2020	56.86	58.66	55.43	58.47	370,841	+3.22(+5.83%)
May 07, 2020	55.02	55.72	54.47	55.24	433,396	+1.49(+2.78%)
May 06, 2020	54.50	55.23	53.45	53.75	444,247	-0.40(-0.74%)
May 05, 2020	53.81	55.62	53.39	54.15	583,886	+1.54(+2.93%)
May 04, 2020	49.54	53.05	48.99	52.61	592,568	+1.56(+3.06%)

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.