Meritage Corp (NY: MTH )

96.32 USD +4.49 (+4.89%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 23.28 23.55 22.95 22.97 198,097 -0.25(-1.08%)
May 23, 2011 23.27 23.63 23.16 23.22 147,476 -0.36(-1.53%)
May 20, 2011 23.73 23.92 23.54 23.58 211,147 -0.12(-0.51%)
May 19, 2011 23.42 23.77 23.18 23.70 308,287 +0.49(+2.11%)
May 18, 2011 22.47 23.29 22.43 23.21 239,928 +0.75(+3.34%)
May 17, 2011 22.49 22.75 22.33 22.46 390,726 -0.26(-1.14%)
May 16, 2011 22.32 22.97 22.32 22.72 300,421 +0.19(+0.84%)
May 13, 2011 22.50 22.72 22.32 22.53 289,622 +0.01(+0.04%)
May 12, 2011 21.92 22.61 21.69 22.52 267,271 +0.50(+2.27%)
May 11, 2011 22.06 22.45 21.74 22.02 307,953 -0.18(-0.81%)
May 10, 2011 22.69 22.69 22.13 22.20 243,646 -0.34(-1.51%)
May 09, 2011 22.24 22.66 22.12 22.54 197,621 +0.17(+0.76%)
May 06, 2011 23.12 23.22 22.33 22.37 213,201 -0.45(-1.97%)
May 05, 2011 22.38 23.22 22.33 22.82 275,879 +0.24(+1.06%)
May 04, 2011 22.28 22.79 22.08 22.58 377,578 +0.31(+1.39%)
May 03, 2011 22.98 22.99 22.03 22.27 431,183 -0.79(-3.43%)
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.