Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	38.23	38.55	37.79	38.25	386,800	-0.14(-0.36%)
Nov 29, 2018	38.88	39.18	38.24	38.39	415,961	-0.59(-1.51%)
Nov 28, 2018	38.01	39.08	36.82	38.98	574,021	+1.08(+2.85%)
Nov 27, 2018	37.94	38.56	37.81	37.90	314,295	-0.21(-0.55%)
Nov 26, 2018	38.85	38.87	37.80	38.11	454,563	-0.34(-0.88%)
Nov 23, 2018	38.00	38.94	37.98	38.45	141,200	+0.20(+0.52%)
Nov 21, 2018		38.25	38.25	38.25	0	+0.58(+1.54%)
Nov 20, 2018	36.65	38.18	36.65	37.67	892,860	+0.50(+1.35%)
Nov 19, 2018	37.07	37.74	36.72	37.17	376,197	+0.02(+0.05%)
Nov 16, 2018	35.79	37.39	35.79	37.15	475,400	+0.97(+2.68%)
Nov 15, 2018	36.84	36.95	34.99	36.18	1,015,931	-1.55(-4.11%)
Nov 14, 2018	38.68	39.30	37.64	37.73	771,167	-0.49(-1.28%)
Nov 13, 2018	37.47	38.88	37.35	38.22	989,133	+0.95(+2.55%)
Nov 12, 2018	37.68	38.36	37.18	37.27	492,506	-0.74(-1.95%)
Nov 09, 2018	37.97	39.01	37.90	38.01	597,600	-0.11(-0.29%)
Nov 08, 2018	37.63	38.99	36.47	38.12	777,638	-0.41(-1.06%)
Nov 07, 2018	38.78	38.78	37.67	38.53	327,728	+0.18(+0.47%)
Nov 06, 2018	38.19	38.75	37.55	38.35	845,429	-0.23(-0.60%)
Nov 05, 2018	38.16	38.68	37.90	38.58	621,570	+0.44(+1.15%)
Nov 02, 2018	38.18	38.42	37.20	38.14	892,300	+0.23(+0.61%)
Nov 01, 2018	37.45	38.64	36.92	37.91	978,110	+0.66(+1.77%)
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%)

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.