Meritage Corp (NY: MTH )

101.53 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 21.38 21.79 20.98 21.38 367,248 -0.26(-1.20%)
May 27, 2010 21.44 21.64 20.78 21.64 375,957 +0.76(+3.64%)
May 26, 2010 20.88 21.65 20.68 20.88 1,136 -0.10(-0.48%)
May 25, 2010 19.96 21.09 19.70 20.98 926,367 +0.23(+1.11%)
May 24, 2010 21.05 21.60 20.67 20.75 328,726 -0.39(-1.84%)
May 21, 2010 20.32 21.47 20.20 21.14 858,198 +0.21(+1.00%)
May 20, 2010 20.87 21.56 20.76 20.93 647,659 -1.00(-4.56%)
May 19, 2010 22.21 22.86 21.50 21.93 404,309 -0.42(-1.88%)
May 18, 2010 23.20 23.62 22.26 22.35 521,251 -0.45(-1.97%)
May 17, 2010 22.42 22.82 21.56 22.80 715,673 +0.53(+2.38%)
May 14, 2010 22.27 22.52 21.81 22.27 476,840 -0.52(-2.28%)
May 13, 2010 23.87 23.93 22.51 22.79 759,474 -1.26(-5.24%)
May 12, 2010 23.36 24.12 23.34 24.05 827,624 +0.82(+3.53%)
May 11, 2010 23.97 24.25 23.16 23.23 620,467 -0.53(-2.23%)
May 10, 2010 23.52 23.80 23.44 23.76 1,005,173 +2.48(+11.65%)
May 07, 2010 21.99 22.39 20.95 21.28 1,098,715 -0.71(-3.23%)
May 06, 2010 22.63 23.51 20.80 21.99 1,317,527 -0.51(-2.27%)
May 05, 2010 22.25 23.18 21.90 22.50 2,687,401 -0.86(-3.68%)
May 04, 2010 24.70 24.82 23.26 23.36 942,506 -1.74(-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.