Skip to main content

Meritage Corp (NY: MTH )

165.35 +2.61 (+1.60%)
Streaming Delayed Price Updated: 12:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 32.74 33.61 32.47 33.35 840,794 +1.63(+5.14%)
Jun 28, 2012 31.39 31.97 30.98 31.72 803,824 +0.08(+0.25%)
Jun 27, 2012 31.15 31.82 30.86 31.64 720,425 +0.96(+3.14%)
Jun 26, 2012 29.37 31.18 29.32 30.68 993,188 +1.49(+5.12%)
Jun 25, 2012 28.78 29.33 28.39 29.18 839,536 -0.04(-0.13%)
Jun 22, 2012 28.64 29.66 28.08 29.22 834,256 +0.86(+3.05%)
Jun 21, 2012 28.84 29.14 28.26 28.36 465,993 -0.48(-1.67%)
Jun 20, 2012 28.71 29.39 28.22 28.84 715,510 +0.20(+0.69%)
Jun 19, 2012 28.31 28.88 27.95 28.64 559,572 +0.59(+2.10%)
Jun 18, 2012 26.40 28.16 26.07 28.05 816,031 +1.54(+5.82%)
Jun 15, 2012 25.95 26.53 25.43 26.51 782,932 +0.64(+2.47%)
Jun 14, 2012 24.81 25.90 24.70 25.87 586,530 +1.12(+4.53%)
Jun 13, 2012 25.38 25.54 24.59 24.75 518,636 -0.79(-3.08%)
Jun 12, 2012 25.50 25.78 25.07 25.54 413,808 +0.32(+1.29%)
Jun 11, 2012 26.91 27.11 25.18 25.21 629,292 -1.29(-4.86%)
Jun 08, 2012 26.20 26.72 25.75 26.50 627,946 +0.12(+0.45%)
Jun 07, 2012 27.14 27.61 25.91 26.38 746,067 -0.29(-1.11%)
Jun 06, 2012 26.28 27.14 26.28 26.68 520,610 +0.79(+3.04%)
Jun 05, 2012 25.20 26.23 25.15 25.89 611,331 +0.58(+2.29%)
Jun 04, 2012 27.11 27.17 25.15 25.31 892,712 -1.74(-6.43%)
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.