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 29, 2020	69.62	72.07	68.58	68.60	640,193	-1.75(-2.48%)
May 28, 2020	77.13	77.41	70.13	70.35	643,218	-4.77(-6.35%)
May 27, 2020	72.28	75.33	71.92	75.11	490,755	+4.94(+7.03%)
May 26, 2020	71.54	72.22	69.42	70.18	476,789	+2.40(+3.54%)
May 22, 2020	66.50	68.19	65.32	67.78	262,601	+1.88(+2.85%)
May 21, 2020	63.87	67.12	63.87	65.91	285,789	+1.94(+3.04%)
May 20, 2020	66.28	67.07	62.65	63.96	434,534	-0.57(-0.89%)
May 19, 2020	62.94	66.49	61.74	64.53	533,015	+0.74(+1.16%)
May 18, 2020	60.12	64.32	60.03	63.79	552,363	+7.67(+13.67%)
May 15, 2020	53.70	57.18	52.79	56.12	364,218	+2.22(+4.12%)
May 14, 2020	51.27	53.93	49.53	53.90	319,954	+0.82(+1.54%)
May 13, 2020	54.72	54.88	52.23	53.08	575,247	-2.21(-4.00%)
May 12, 2020	57.49	57.49	55.29	55.29	452,015	-2.01(-3.51%)
May 11, 2020	57.39	58.26	56.09	57.31	490,814	-1.42(-2.42%)
May 08, 2020	57.12	58.93	55.68	58.73	369,182	+3.24(+5.83%)
May 07, 2020	55.26	55.97	54.71	55.49	431,457	+1.50(+2.78%)
May 06, 2020	54.74	55.48	53.69	53.99	442,260	-0.40(-0.74%)
May 05, 2020	54.05	55.87	53.63	54.40	581,274	+1.55(+2.93%)
May 04, 2020	49.77	53.29	49.21	52.85	589,916	+1.57(+3.06%)

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.