Indicators

Meritage Corp (NY: MTH )

176.35 +0.97 (+0.55%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	69.61	72.07	68.57	68.59	640,246	-1.75(-2.48%)
May 28, 2020	77.12	77.41	70.12	70.34	643,272	-4.77(-6.35%)
May 27, 2020	72.28	75.33	71.91	75.11	490,796	+4.93(+7.03%)
May 26, 2020	71.54	72.22	69.41	70.17	476,829	+2.40(+3.54%)
May 22, 2020	66.49	68.18	65.32	67.77	262,623	+1.88(+2.85%)
May 21, 2020	63.87	67.11	63.87	65.90	285,813	+1.94(+3.04%)
May 20, 2020	66.27	67.06	62.64	63.96	434,570	-0.57(-0.89%)
May 19, 2020	62.94	66.48	61.73	64.53	533,060	+0.74(+1.16%)
May 18, 2020	60.12	64.31	60.03	63.79	552,409	+7.67(+13.67%)
May 15, 2020	53.69	57.17	52.78	56.12	364,248	+2.22(+4.12%)
May 14, 2020	51.26	53.93	49.53	53.90	319,981	+0.82(+1.54%)
May 13, 2020	54.72	54.88	52.23	53.08	575,295	-2.21(-4.00%)
May 12, 2020	57.48	57.48	55.29	55.29	452,053	-2.01(-3.51%)
May 11, 2020	57.38	58.25	56.09	57.30	490,855	-1.42(-2.42%)
May 08, 2020	57.12	58.92	55.67	58.72	369,213	+3.24(+5.83%)
May 07, 2020	55.26	55.96	54.71	55.49	431,493	+1.50(+2.78%)
May 06, 2020	54.74	55.48	53.68	53.99	442,297	-0.40(-0.74%)
May 05, 2020	54.05	55.86	53.62	54.39	581,322	+1.55(+2.93%)
May 04, 2020	49.76	53.29	49.21	52.84	589,966	+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.