Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

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:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	72.74	73.05	71.34	71.77	428,992	+0.02(+0.03%)
May 27, 2005	72.44	72.58	71.16	71.75	232,430	-1.21(-1.66%)
May 26, 2005	71.66	73.97	71.66	72.97	442,772	+2.45(+3.47%)
May 25, 2005	73.86	73.91	69.96	70.52	518,762	-2.79(-3.81%)
May 24, 2005	72.64	73.86	72.02	73.31	366,376	+0.17(+0.23%)
May 23, 2005	70.96	74.26	70.55	73.14	527,375	+2.99(+4.26%)
May 20, 2005	71.36	71.36	69.96	70.15	169,915	-1.20(-1.69%)
May 19, 2005	70.71	71.60	69.77	71.36	295,147	+0.49(+0.70%)
May 18, 2005	67.95	71.85	67.95	70.86	558,784	+3.90(+5.82%)
May 17, 2005	66.17	67.31	65.24	66.97	377,116	+0.81(+1.22%)
May 16, 2005	63.17	66.39	63.17	66.16	309,839	+3.05(+4.83%)
May 13, 2005	64.62	65.27	62.78	63.11	288,967	-1.51(-2.34%)
May 12, 2005	66.52	66.52	64.62	64.62	306,191	-1.83(-2.75%)
May 11, 2005	66.47	66.80	65.25	66.44	236,685	+0.34(+0.51%)
May 10, 2005	67.43	67.60	65.78	66.11	291,804	-1.57(-2.32%)
May 09, 2005	67.27	67.82	66.40	67.68	277,517	+0.49(+0.73%)
May 06, 2005	66.56	67.57	65.54	67.18	373,367	+0.81(+1.22%)
May 05, 2005	64.15	66.86	64.15	66.37	467,190	+2.32(+3.62%)
May 04, 2005	62.87	64.39	62.43	64.05	407,512	+0.20(+0.31%)
May 03, 2005	63.41	64.63	63.41	63.86	407,411	+1.11(+1.76%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Meritage Corp (NY: MTH )

Historical Prices