Indicators

Meritage Corp (NY: MTH )

164.77 -1.65 (-0.99%)

Streaming Delayed Price Updated: 1:35 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	37.73	38.00	37.32	37.37	510,848	-0.64(-1.68%)
Sep 27, 2012	37.38	38.31	36.99	38.01	400,181	+0.68(+1.82%)
Sep 26, 2012	40.16	40.45	37.16	37.33	1,084,729	-2.93(-7.27%)
Sep 25, 2012	40.78	41.60	40.24	40.26	840,387	-0.55(-1.35%)
Sep 24, 2012	41.18	41.53	40.53	40.81	607,471	-0.71(-1.70%)
Sep 21, 2012	40.16	41.85	39.88	41.52	1,320,270	+1.95(+4.92%)
Sep 20, 2012	38.97	39.64	38.59	39.57	716,170	+0.53(+1.36%)
Sep 19, 2012	38.34	39.22	38.10	39.04	624,533	+0.93(+2.45%)
Sep 18, 2012	39.02	39.69	37.88	38.11	604,245	-0.83(-2.12%)
Sep 17, 2012	39.98	40.22	38.86	38.93	770,601	-1.48(-3.67%)
Sep 14, 2012	39.81	40.57	39.50	40.42	833,959	+0.86(+2.19%)
Sep 13, 2012	38.60	39.74	37.44	39.55	1,376,434	+0.82(+2.11%)
Sep 12, 2012	37.49	38.77	37.25	38.74	1,197,051	+1.16(+3.09%)
Sep 11, 2012	37.41	37.94	37.26	37.58	317,206	+0.31(+0.84%)
Sep 10, 2012	37.60	37.89	37.19	37.26	395,942	-0.35(-0.94%)
Sep 07, 2012	36.39	38.20	36.39	37.62	648,296	-0.01(-0.03%)
Sep 06, 2012	36.65	37.63	36.59	37.62	548,609	+1.03(+2.82%)
Sep 05, 2012	36.86	37.05	36.27	36.59	431,915	-0.11(-0.29%)

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.