Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	83.41	83.98	80.03	80.26	804,400	-5.76(-6.70%)
Jan 28, 2021	91.49	93.10	85.71	86.02	1,578,372	-7.29(-7.81%)
Jan 27, 2021	92.13	95.40	91.19	93.31	743,837	-0.69(-0.73%)
Jan 26, 2021	96.86	97.94	91.34	94.00	697,885	-2.08(-2.16%)
Jan 25, 2021	95.99	97.49	93.39	96.08	565,659	+0.79(+0.83%)
Jan 22, 2021	91.02	95.52	89.50	95.29	885,400	+3.43(+3.73%)
Jan 21, 2021	91.11	94.39	91.01	91.86	553,594	+0.76(+0.83%)
Jan 20, 2021	85.81	92.19	85.25	91.10	783,969	+5.91(+6.94%)
Jan 19, 2021	83.17	85.29	82.81	85.19	460,398	+3.16(+3.85%)
Jan 15, 2021	81.34	82.78	80.50	82.03	412,800	+0.02(+0.02%)
Jan 14, 2021	81.93	83.32	81.11	82.01	317,412	+0.20(+0.24%)
Jan 13, 2021	83.85	86.55	81.60	81.81	372,751	-1.21(-1.46%)
Jan 12, 2021	82.19	83.38	81.30	83.02	582,604	+1.19(+1.45%)
Jan 11, 2021	79.39	82.43	78.52	81.83	559,390	+1.67(+2.08%)
Jan 08, 2021	85.00	85.07	79.87	80.16	395,300	-4.29(-5.08%)
Jan 07, 2021	81.24	84.83	80.98	84.45	568,361	+3.58(+4.43%)
Jan 06, 2021	79.15	81.27	78.00	80.87	897,137	+0.59(+0.73%)
Jan 05, 2021	81.50	81.85	79.50	80.28	720,397	-1.82(-2.22%)
Jan 04, 2021	83.48	83.92	80.30	82.10	442,974	-0.72(-0.87%)
Dec 31, 2020		82.82	82.82	82.82	192,200	-2.77(-3.24%)
Dec 30, 2020	86.30	86.99	85.31	85.59	192,200	-0.16(-0.19%)
Dec 29, 2020	86.29	86.61	84.35	85.75	228,848	+0.04(+0.05%)
Dec 28, 2020	89.00	89.05	85.63	85.71	290,811	-2.76(-3.12%)
Dec 24, 2020	86.26	88.60	85.10	88.47	153,200	+2.58(+3.00%)
Dec 23, 2020	87.31	87.46	84.68	85.89	346,113	-0.96(-1.11%)
Dec 22, 2020	85.86	86.90	84.76	86.85	361,698	+0.59(+0.68%)
Dec 21, 2020	85.75	87.18	84.51	86.26	584,564	-1.34(-1.53%)
Dec 18, 2020	88.75	89.57	86.40	87.60	1,203,900	-0.66(-0.75%)
Dec 17, 2020	85.62	90.31	85.52	88.26	1,028,677	+3.34(+3.93%)
Dec 16, 2020	86.00	86.00	84.18	84.92	701,147	-0.23(-0.27%)
Dec 15, 2020	85.99	86.79	84.75	85.15	495,577	+0.15(+0.18%)
Dec 14, 2020	87.28	88.22	84.97	85.00	343,048	-1.30(-1.51%)
Dec 11, 2020	85.72	86.88	85.22	86.30	200,900	+0.11(+0.13%)
Dec 10, 2020	85.45	87.06	85.08	86.19	283,606	-0.09(-0.10%)
Dec 09, 2020	89.14	89.37	85.45	86.28	314,197	-2.00(-2.27%)
Dec 08, 2020	90.01	90.36	86.49	88.28	543,279	-2.80(-3.07%)
Dec 07, 2020	88.41	91.43	86.93	91.08	336,374	+3.00(+3.41%)
Dec 04, 2020	89.93	90.00	86.22	88.08	426,800	-1.94(-2.16%)
Dec 03, 2020	85.76	90.69	85.76	90.02	435,782	+4.75(+5.57%)
Dec 02, 2020	88.59	88.59	85.04	85.27	598,860	-3.56(-4.01%)
Dec 01, 2020	91.50	91.50	87.70	88.83	770,779	-1.32(-1.46%)
Nov 30, 2020	91.49	91.54	87.14	90.15	448,601	-2.15(-2.33%)
Nov 27, 2020	91.57	92.49	89.43	92.30	179,400	+0.50(+0.54%)
Nov 25, 2020	90.54	92.62	89.52	91.80	358,100	+1.50(+1.66%)
Nov 24, 2020	93.24	93.28	89.96	90.30	354,477	-2.09(-2.26%)
Nov 23, 2020	90.42	93.06	90.42	92.39	257,630	+2.56(+2.85%)
Nov 20, 2020	92.00	93.14	89.76	89.83	376,000	-2.59(-2.80%)
Nov 19, 2020	91.73	93.18	90.98	92.42	485,188	+1.36(+1.49%)
Nov 18, 2020	90.13	92.80	89.64	91.06	462,388	+0.71(+0.79%)
Nov 17, 2020	89.97	92.00	88.70	90.35	450,554	+0.25(+0.28%)
Nov 16, 2020	90.93	91.00	88.00	90.10	461,656	+0.14(+0.16%)
Nov 13, 2020	89.41	91.85	88.64	89.96	328,800	+1.69(+1.91%)
Nov 12, 2020	90.72	91.97	87.11	88.27	462,274	-2.46(-2.71%)
Nov 11, 2020	90.74	91.31	88.25	90.73	450,282	+0.63(+0.70%)
Nov 10, 2020	84.95	91.78	83.81	90.10	668,447	+6.58(+7.88%)
Nov 09, 2020	95.57	95.80	83.37	83.52	856,246	-9.04(-9.77%)
Nov 06, 2020	96.51	96.51	91.50	92.56	378,800	-4.00(-4.14%)
Nov 05, 2020	97.73	98.74	95.65	96.56	244,298	-0.25(-0.26%)
Nov 04, 2020	90.74	97.73	89.89	96.81	599,736	+7.61(+8.53%)
Nov 03, 2020	88.91	90.39	87.88	89.20	391,574	+1.20(+1.36%)

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.