Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	40.15	40.84	39.72	39.80	436,429	-0.40(-0.99%)
Sep 27, 2018	41.14	41.14	40.10	40.20	458,499	-1.05(-2.54%)
Sep 26, 2018	42.04	42.29	41.14	41.24	401,182	-0.80(-1.90%)
Sep 25, 2018	42.04	42.09	41.54	42.04	237,552	+0.25(+0.60%)
Sep 24, 2018	42.74	42.74	41.74	41.79	340,775	-1.25(-2.90%)
Sep 21, 2018	43.39	43.59	41.99	43.04	777,912	-0.90(-2.04%)
Sep 20, 2018	44.48	44.48	42.99	43.94	446,751	-0.30(-0.68%)
Sep 19, 2018	44.63	45.13	44.04	44.24	332,631	-0.40(-0.89%)
Sep 18, 2018	44.93	45.48	44.63	44.63	382,720	-0.25(-0.56%)
Sep 17, 2018	44.88	45.28	44.73	44.88	409,664	+0.00(+0.00%)
Sep 14, 2018	44.04	45.13	43.49	44.88	342,686	+1.00(+2.27%)
Sep 13, 2018	44.14	44.14	42.94	43.89	259,734	-0.20(-0.45%)
Sep 12, 2018	43.74	44.20	43.49	44.09	234,842	+0.35(+0.80%)
Sep 11, 2018	42.79	43.99	42.59	43.74	205,310	+0.80(+1.86%)
Sep 10, 2018	43.04	43.59	42.84	42.94	134,058	+0.10(+0.23%)
Sep 07, 2018	43.19	43.19	42.37	42.84	353,013	-0.65(-1.49%)
Sep 06, 2018	43.69	44.34	43.34	43.49	330,902	-0.10(-0.23%)
Sep 05, 2018	42.99	43.74	42.69	43.59	201,265	+0.60(+1.39%)
Sep 04, 2018	42.84	43.24	42.54	42.99	300,060	-0.05(-0.12%)
Aug 31, 2018		43.04	43.04	43.04	0	+0.30(+0.70%)
Aug 30, 2018	42.94	43.09	42.54	42.74	210,696	-0.30(-0.70%)
Aug 29, 2018	43.34	43.49	42.79	43.04	193,114	-0.30(-0.69%)
Aug 28, 2018	43.79	43.84	43.04	43.34	144,259	-0.40(-0.91%)
Aug 27, 2018	43.19	43.89	42.99	43.74	295,804	+0.65(+1.50%)
Aug 24, 2018	43.19	43.51	42.89	43.09	400,937	-0.15(-0.35%)
Aug 23, 2018	43.79	43.79	42.79	43.24	200,142	-0.65(-1.48%)
Aug 22, 2018	44.09	44.34	43.74	43.89	292,099	-0.30(-0.68%)
Aug 21, 2018	42.59	44.29	42.29	44.19	527,491	+2.24(+5.35%)
Aug 20, 2018	41.89	42.17	41.79	41.94	291,674	+0.15(+0.36%)
Aug 17, 2018	41.84	42.39	41.69	41.79	207,035	-0.30(-0.71%)
Aug 16, 2018	41.69	42.61	41.69	42.09	172,875	+0.55(+1.32%)
Aug 15, 2018	41.49	41.69	41.14	41.54	152,684	-0.15(-0.36%)
Aug 14, 2018	41.89	42.39	41.69	41.69	356,292	-0.20(-0.48%)
Aug 13, 2018	42.84	42.84	41.89	41.89	370,960	-1.00(-2.33%)
Aug 10, 2018	43.14	43.19	42.34	42.89	399,232	-0.50(-1.15%)
Aug 09, 2018	42.94	43.59	42.89	43.39	381,737	+0.45(+1.05%)
Aug 08, 2018	43.09	43.29	42.64	42.94	306,100	-0.15(-0.35%)
Aug 07, 2018	42.74	43.59	42.74	43.09	760,224	+0.40(+0.93%)
Aug 06, 2018	42.69	43.04	42.19	42.69	515,058	+0.00(+0.00%)
Aug 03, 2018	42.84	43.14	42.54	42.69	294,762	-0.15(-0.35%)
Aug 02, 2018	42.34	43.14	42.34	42.84	767,175	+0.20(+0.47%)
Aug 01, 2018	43.04	43.26	42.29	42.64	757,684	-0.40(-0.93%)
Jul 31, 2018	42.59	43.39	41.89	43.04	626,841	+0.70(+1.65%)
Jul 30, 2018	42.19	43.34	42.19	42.34	796,581	+0.15(+0.35%)
Jul 27, 2018	42.79	43.14	41.69	42.19	414,672	-0.50(-1.17%)
Jul 26, 2018	42.24	42.89	40.69	42.69	583,028	+1.70(+4.14%)
Jul 25, 2018	42.59	42.59	40.49	40.99	562,825	-1.75(-4.08%)
Jul 24, 2018	43.94	44.09	42.19	42.74	627,036	-1.05(-2.39%)
Jul 23, 2018	44.73	44.81	43.59	43.79	345,091	-0.95(-2.12%)
Jul 20, 2018	46.23	46.23	44.61	44.73	253,884	-1.55(-3.34%)
Jul 19, 2018	46.08	46.63	45.91	46.28	249,716	+0.15(+0.32%)
Jul 18, 2018	46.48	46.53	45.58	46.13	208,408	-0.70(-1.49%)
Jul 17, 2018	45.63	47.05	45.63	46.83	325,754	+1.20(+2.62%)
Jul 16, 2018	45.73	45.88	45.13	45.63	199,691	-0.10(-0.22%)
Jul 13, 2018	46.03	46.33	45.58	45.73	254,146	-0.40(-0.86%)
Jul 12, 2018	45.98	46.13	44.83	46.13	219,599	+0.40(+0.87%)
Jul 11, 2018	45.63	46.23	45.48	45.73	258,910	-0.35(-0.76%)
Jul 10, 2018	46.28	46.58	45.53	46.08	197,556	-0.05(-0.11%)
Jul 09, 2018	45.73	46.28	45.43	46.13	448,780	+0.65(+1.43%)
Jul 06, 2018	45.38	45.83	44.88	45.48	193,957	+0.15(+0.33%)
Jul 05, 2018	44.78	45.48	44.29	45.33	251,036	+0.85(+1.91%)
Jul 03, 2018		44.48	44.48	44.48	0	+0.45(+1.02%)

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.