Indicators

Meritage Corp (NY: MTH )

166.42 +3.68 (+2.26%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	34.83	35.18	34.29	34.93	485,337	-0.25(-0.70%)
Feb 27, 2017	33.90	35.22	33.55	35.18	434,770	+1.23(+3.62%)
Feb 24, 2017	33.55	34.09	33.21	33.95	208,792	+0.20(+0.58%)
Feb 23, 2017	34.09	34.14	33.50	33.75	206,403	-0.25(-0.72%)
Feb 22, 2017	34.00	34.24	33.65	34.00	182,649	+0.34(+1.02%)
Feb 21, 2017	33.55	34.00	33.31	33.65	384,694	+0.10(+0.29%)
Feb 17, 2017		33.55	33.55	33.55	0	+0.05(+0.15%)
Feb 16, 2017	33.75	34.00	33.26	33.50	323,297	-0.25(-0.73%)
Feb 15, 2017	33.31	34.29	33.26	33.75	404,590	+0.25(+0.73%)
Feb 14, 2017	33.36	33.60	33.23	33.50	312,216	-0.29(-0.87%)
Feb 13, 2017	34.24	34.39	33.68	33.80	184,962	-0.34(-1.01%)
Feb 10, 2017	33.36	34.19	33.36	34.14	419,932	+0.98(+2.96%)
Feb 09, 2017	33.36	33.41	32.82	33.16	430,582	-0.29(-0.88%)
Feb 08, 2017	33.11	33.60	32.92	33.46	397,269	+0.20(+0.59%)
Feb 07, 2017	33.90	33.90	33.11	33.26	369,525	-0.59(-1.74%)
Feb 06, 2017	34.14	34.68	33.75	33.85	504,479	-0.59(-1.71%)
Feb 03, 2017	34.05	34.49	33.90	34.44	400,036	+0.64(+1.89%)
Feb 02, 2017	34.00	34.63	33.75	33.80	427,680	-0.34(-1.01%)

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.