Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	37.75	37.80	36.04	37.25	1,704,281	+0.11(+0.30%)
Oct 30, 2018	35.04	37.33	34.78	37.14	1,641,903	+2.06(+5.87%)
Oct 29, 2018	37.00	37.00	34.58	35.08	1,130,190	-1.52(-4.15%)
Oct 26, 2018	35.19	37.45	34.92	36.60	1,329,000	+0.73(+2.04%)
Oct 25, 2018	33.55	36.33	33.07	35.87	1,868,650	+3.11(+9.49%)
Oct 24, 2018	33.22	34.27	32.70	32.76	666,639	-0.52(-1.56%)
Oct 23, 2018	32.04	33.84	32.02	33.28	656,410	+0.92(+2.84%)
Oct 22, 2018	33.86	33.97	32.12	32.36	672,459	-0.75(-2.27%)
Oct 19, 2018	34.65	34.74	32.89	33.11	597,200	-1.35(-3.92%)
Oct 18, 2018	34.24	35.50	34.10	34.46	663,422	-0.05(-0.14%)
Oct 17, 2018	34.57	34.73	33.29	34.51	1,235,988	-1.49(-4.14%)
Oct 16, 2018	35.49	36.16	35.05	36.00	409,988	+0.96(+2.74%)
Oct 15, 2018	34.70	35.28	34.58	35.04	559,122	+0.25(+0.72%)
Oct 12, 2018	36.12	36.12	34.54	34.79	410,200	-0.77(-2.17%)
Oct 11, 2018	36.04	36.83	35.54	35.56	683,166	-1.13(-3.08%)
Oct 10, 2018	37.06	37.78	36.68	36.69	618,659	-0.46(-1.24%)
Oct 09, 2018	38.02	38.17	37.13	37.15	475,726	-0.98(-2.57%)
Oct 08, 2018	37.59	38.26	37.53	38.13	423,647	+0.29(+0.77%)
Oct 05, 2018	37.95	38.19	36.91	37.84	697,900	-0.13(-0.34%)
Oct 04, 2018	38.50	38.50	37.52	37.97	415,102	-0.80(-2.06%)
Oct 03, 2018	39.97	40.02	38.48	38.77	485,692	-1.18(-2.95%)
Oct 02, 2018	39.31	40.06	39.26	39.95	760,053	+0.55(+1.40%)
Oct 01, 2018	40.10	40.16	39.34	39.40	410,834	-0.50(-1.25%)
Sep 28, 2018	40.25	40.95	39.83	39.90	435,300	-0.40(-0.99%)
Sep 27, 2018	41.25	41.25	40.20	40.30	457,313	-1.05(-2.54%)
Sep 26, 2018	42.15	42.40	41.25	41.35	400,145	-0.80(-1.90%)
Sep 25, 2018	42.15	42.20	41.65	42.15	236,938	+0.25(+0.60%)
Sep 24, 2018	42.85	42.85	41.85	41.90	339,894	-1.25(-2.90%)
Sep 21, 2018	43.50	43.70	42.10	43.15	775,900	-0.90(-2.04%)
Sep 20, 2018	44.60	44.60	43.10	44.05	445,596	-0.30(-0.68%)
Sep 19, 2018	44.75	45.25	44.15	44.35	331,771	-0.40(-0.89%)
Sep 18, 2018	45.05	45.60	44.75	44.75	381,730	-0.25(-0.56%)
Sep 17, 2018	45.00	45.40	44.85	45.00	408,605	+0.00(+0.00%)
Sep 14, 2018	44.15	45.25	43.60	45.00	341,800	+1.00(+2.27%)
Sep 13, 2018	44.25	44.25	43.05	44.00	259,063	-0.20(-0.45%)
Sep 12, 2018	43.85	44.32	43.60	44.20	234,235	+0.35(+0.80%)
Sep 11, 2018	42.90	44.10	42.70	43.85	204,779	+0.80(+1.86%)
Sep 10, 2018	43.15	43.70	42.95	43.05	133,712	+0.10(+0.23%)
Sep 07, 2018	43.30	43.30	42.48	42.95	352,100	-0.65(-1.49%)
Sep 06, 2018	43.80	44.45	43.45	43.60	330,046	-0.10(-0.23%)
Sep 05, 2018	43.10	43.85	42.80	43.70	200,745	+0.60(+1.39%)
Sep 04, 2018	42.95	43.35	42.65	43.10	299,284	-0.05(-0.12%)
Aug 31, 2018		43.15	43.15	43.15	0	+0.30(+0.70%)
Aug 30, 2018	43.05	43.20	42.65	42.85	210,151	-0.30(-0.70%)
Aug 29, 2018	43.45	43.60	42.90	43.15	192,615	-0.30(-0.69%)
Aug 28, 2018	43.90	43.95	43.15	43.45	143,886	-0.40(-0.91%)
Aug 27, 2018	43.30	44.00	43.10	43.85	295,039	+0.65(+1.50%)
Aug 24, 2018	43.30	43.62	43.00	43.20	399,900	-0.15(-0.35%)
Aug 23, 2018	43.90	43.90	42.90	43.35	199,625	-0.65(-1.48%)
Aug 22, 2018	44.20	44.45	43.85	44.00	291,344	-0.30(-0.68%)
Aug 21, 2018	42.70	44.40	42.40	44.30	526,127	+2.25(+5.35%)
Aug 20, 2018	42.00	42.27	41.90	42.05	290,920	+0.15(+0.36%)
Aug 17, 2018	41.95	42.50	41.80	41.90	206,500	-0.30(-0.71%)
Aug 16, 2018	41.80	42.73	41.80	42.20	172,428	+0.55(+1.32%)
Aug 15, 2018	41.60	41.80	41.25	41.65	152,290	-0.15(-0.36%)
Aug 14, 2018	42.00	42.50	41.80	41.80	355,371	-0.20(-0.48%)
Aug 13, 2018	42.95	42.95	42.00	42.00	370,001	-1.00(-2.33%)
Aug 10, 2018	43.25	43.30	42.45	43.00	398,200	-0.50(-1.15%)
Aug 09, 2018	43.05	43.70	43.00	43.50	380,750	+0.45(+1.05%)
Aug 08, 2018	43.20	43.40	42.75	43.05	305,309	-0.15(-0.35%)
Aug 07, 2018	42.85	43.70	42.85	43.20	758,258	+0.40(+0.93%)
Aug 06, 2018	42.80	43.15	42.30	42.80	513,726	+0.00(+0.00%)
Aug 03, 2018	42.95	43.25	42.65	42.80	294,000	-0.15(-0.35%)
Aug 02, 2018	42.45	43.25	42.45	42.95	765,191	+0.20(+0.47%)

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.