Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	70.35	72.83	69.30	69.32	633,538	-1.77(-2.48%)
May 28, 2020	77.94	78.23	70.87	71.09	636,532	-4.82(-6.35%)
May 27, 2020	73.04	76.12	72.67	75.90	485,654	+4.99(+7.03%)
May 26, 2020	72.29	72.98	70.15	70.92	471,833	+2.42(+3.54%)
May 22, 2020	67.20	68.90	66.01	68.49	259,872	+1.90(+2.85%)
May 21, 2020	64.54	67.82	64.54	66.60	282,818	+1.96(+3.04%)
May 20, 2020	66.98	67.77	63.31	64.63	430,017	-0.58(-0.89%)
May 19, 2020	63.60	67.19	62.39	65.21	527,475	+0.75(+1.16%)
May 18, 2020	60.75	64.99	60.66	64.46	546,622	+7.75(+13.67%)
May 15, 2020	54.26	57.78	53.34	56.71	360,432	+2.24(+4.12%)
May 14, 2020	51.81	54.50	50.05	54.47	316,629	+0.83(+1.54%)
May 13, 2020	55.30	55.46	52.78	53.64	569,268	-2.23(-4.00%)
May 12, 2020	58.09	58.09	55.88	55.88	447,317	-2.03(-3.51%)
May 11, 2020	57.99	58.87	56.68	57.91	485,712	-1.44(-2.42%)
May 08, 2020	57.72	59.55	56.26	59.35	365,345	+3.27(+5.83%)
May 07, 2020	55.85	56.55	55.29	56.07	426,972	+1.52(+2.78%)
May 06, 2020	55.32	56.06	54.25	54.56	437,663	-0.41(-0.74%)
May 05, 2020	54.62	56.45	54.19	54.97	575,232	+1.57(+2.93%)
May 04, 2020	50.29	53.85	49.73	53.40	583,785	+1.59(+3.06%)
May 01, 2020	49.65	51.91	49.26	51.82	496,684	-0.61(-1.16%)
Apr 30, 2020	51.85	53.67	51.04	52.42	914,874	-1.00(-1.87%)
Apr 29, 2020	50.75	55.00	49.93	53.42	689,881	+5.22(+10.82%)
Apr 28, 2020	47.21	48.50	46.54	48.20	658,160	+3.64(+8.17%)
Apr 27, 2020	43.02	45.17	42.61	44.56	496,326	+2.07(+4.88%)
Apr 24, 2020	40.77	43.29	40.29	42.49	510,119	+2.19(+5.45%)
Apr 23, 2020	39.32	40.97	38.25	40.30	683,641	+1.24(+3.17%)
Apr 22, 2020	39.89	40.14	38.39	39.06	380,137	+0.63(+1.64%)
Apr 21, 2020	37.18	38.78	36.89	38.43	664,520	-0.72(-1.83%)
Apr 20, 2020	40.01	41.46	38.55	39.15	462,182	-2.86(-6.81%)
Apr 17, 2020	41.33	42.86	40.59	42.01	439,436	+2.80(+7.15%)
Apr 16, 2020	38.90	40.17	38.19	39.21	554,669	+0.19(+0.49%)
Apr 15, 2020	39.78	40.18	38.17	39.02	380,992	-3.29(-7.78%)
Apr 14, 2020	42.82	43.87	40.84	42.31	414,649	+1.13(+2.74%)
Apr 13, 2020	46.36	46.36	39.59	41.18	571,609	-5.66(-12.07%)
Apr 09, 2020	47.10	50.57	45.22	46.84	644,667	+1.86(+4.12%)
Apr 08, 2020	41.39	45.20	40.85	44.98	671,547	+4.59(+11.36%)
Apr 07, 2020	41.71	42.97	39.20	40.40	1,004,282	+1.83(+4.73%)
Apr 06, 2020	34.77	38.90	34.23	38.57	766,883	+6.62(+20.73%)
Apr 03, 2020	30.69	32.55	30.17	31.95	916,170	+1.18(+3.82%)
Apr 02, 2020	31.47	32.21	28.87	30.77	677,381	-1.00(-3.14%)
Apr 01, 2020	34.16	34.75	31.62	31.77	605,606	-4.65(-12.76%)
Mar 31, 2020	37.70	38.17	35.73	36.42	600,632	-1.56(-4.10%)
Mar 30, 2020	38.94	39.00	36.77	37.97	497,540	-1.24(-3.15%)
Mar 27, 2020	41.48	42.79	39.16	39.21	510,620	-4.36(-10.00%)
Mar 26, 2020	42.66	43.86	40.31	43.57	739,109	+1.57(+3.73%)
Mar 25, 2020	35.22	42.89	34.95	42.00	723,578	+6.78(+19.26%)
Mar 24, 2020	31.61	35.26	30.97	35.22	820,279	+6.05(+20.76%)
Mar 23, 2020	30.60	30.90	28.00	29.16	702,553	-2.00(-6.43%)
Mar 20, 2020	30.05	33.23	29.02	31.17	1,044,903	+1.74(+5.90%)
Mar 19, 2020	26.69	30.52	25.46	29.43	657,872	+2.21(+8.14%)
Mar 18, 2020	31.53	32.75	25.17	27.22	1,147,124	-6.71(-19.78%)
Mar 17, 2020	35.81	36.16	30.57	33.93	1,356,731	-1.33(-3.76%)
Mar 16, 2020	41.21	41.21	34.91	35.26	954,734	-11.44(-24.50%)
Mar 13, 2020	47.22	47.70	41.03	46.70	929,504	+2.13(+4.79%)
Mar 12, 2020	49.87	49.87	42.36	44.56	1,293,166	-9.31(-17.27%)
Mar 11, 2020	57.48	58.32	53.25	53.87	932,622	-5.36(-9.04%)
Mar 10, 2020	58.58	59.58	55.58	59.23	972,781	+2.02(+3.54%)
Mar 09, 2020	63.63	64.25	57.12	57.20	1,013,954	-9.80(-14.63%)
Mar 06, 2020	66.26	67.52	64.36	67.01	791,547	-1.66(-2.41%)
Mar 05, 2020	68.75	70.09	67.80	68.66	519,002	-1.72(-2.44%)
Mar 04, 2020	68.37	70.45	67.37	70.38	461,085	+3.21(+4.78%)
Mar 03, 2020	65.01	68.16	64.58	67.17	772,223	+2.12(+3.27%)

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.