Indicators

Meritage Corp (NY: MTH )

172.24 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	21.10	21.51	20.71	21.10	372,098	-0.26(-1.20%)
May 27, 2010	21.16	21.36	20.51	21.36	380,922	+0.75(+3.64%)
May 26, 2010	20.61	21.37	20.41	20.61	1,151	-0.10(-0.48%)
May 25, 2010	19.70	20.82	19.44	20.71	938,603	+0.23(+1.11%)
May 24, 2010	20.78	21.32	20.40	20.48	333,068	-0.38(-1.84%)
May 21, 2010	20.06	21.19	19.94	20.86	869,533	+0.21(+1.00%)
May 20, 2010	20.60	21.28	20.49	20.66	656,213	-0.99(-4.56%)
May 19, 2010	21.92	22.56	21.22	21.64	409,649	-0.41(-1.88%)
May 18, 2010	22.90	23.31	21.97	22.06	528,136	-0.44(-1.97%)
May 17, 2010	22.13	22.52	21.28	22.50	725,126	+0.52(+2.38%)
May 14, 2010	21.98	22.23	21.53	21.98	483,138	-0.51(-2.28%)
May 13, 2010	23.56	23.62	22.22	22.49	769,505	-1.24(-5.24%)
May 12, 2010	23.06	23.81	23.04	23.74	838,555	+0.81(+3.53%)
May 11, 2010	23.66	23.93	22.86	22.93	628,662	-0.52(-2.23%)
May 10, 2010	23.21	23.49	23.13	23.45	1,018,450	+2.45(+11.65%)
May 07, 2010	21.70	22.10	20.68	21.00	1,113,227	-0.70(-3.23%)
May 06, 2010	22.34	23.20	20.53	21.70	1,334,930	-0.50(-2.27%)
May 05, 2010	21.96	22.88	21.61	22.21	2,722,898	-0.85(-3.68%)
May 04, 2010	24.38	24.50	22.96	23.06	954,955	-1.72(-6.93%)

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.