Indicators

Meritage Corp (NY: MTH )

169.24 -5.60 (-3.20%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	66.02	66.49	65.62	65.68	180,336	-0.70(-1.06%)
Nov 27, 2019	66.68	67.61	66.16	66.38	361,381	-0.33(-0.49%)
Nov 26, 2019	66.04	67.26	66.04	66.70	652,438	+0.47(+0.72%)
Nov 25, 2019	65.82	67.36	65.41	66.23	453,908	+0.49(+0.75%)
Nov 22, 2019	66.54	67.59	65.72	65.74	502,610	-0.71(-1.07%)
Nov 21, 2019	67.92	68.06	66.03	66.45	571,164	-1.56(-2.29%)
Nov 20, 2019	69.71	70.27	67.81	68.01	1,035,582	-1.93(-2.77%)
Nov 19, 2019	71.19	71.51	69.82	69.94	557,950	-0.97(-1.36%)
Nov 18, 2019	69.82	71.58	69.82	70.91	389,229	+1.26(+1.81%)
Nov 15, 2019	70.02	70.54	69.54	69.65	403,223	-0.34(-0.48%)
Nov 14, 2019	68.78	70.31	68.76	69.98	351,086	+0.89(+1.29%)
Nov 13, 2019	68.42	69.39	68.42	69.09	492,295	+0.48(+0.70%)
Nov 12, 2019	68.79	69.35	67.45	68.61	405,452	+0.40(+0.59%)
Nov 11, 2019	66.88	68.49	66.84	68.20	408,695	+1.36(+2.04%)
Nov 08, 2019	66.59	67.77	66.56	66.84	374,856	+0.29(+0.43%)
Nov 07, 2019	68.11	68.11	65.62	66.56	674,439	-1.36(-2.01%)
Nov 06, 2019	67.19	68.18	66.16	67.92	552,436	+0.93(+1.38%)
Nov 05, 2019	68.95	69.21	66.43	66.99	776,438	-1.95(-2.83%)
Nov 04, 2019	72.14	72.14	68.65	68.95	573,991	-3.04(-4.22%)

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.