Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	38.13	38.45	37.69	38.15	387,803	-0.14(-0.36%)
Nov 29, 2018	38.78	39.08	38.14	38.29	417,039	-0.59(-1.51%)
Nov 28, 2018	37.91	38.98	36.72	38.88	575,509	+1.08(+2.85%)
Nov 27, 2018	37.84	38.46	37.71	37.80	315,110	-0.21(-0.55%)
Nov 26, 2018	38.75	38.77	37.70	38.01	455,742	-0.34(-0.88%)
Nov 23, 2018	37.90	38.84	37.88	38.35	141,566	+0.20(+0.52%)
Nov 21, 2018		38.15	38.15	38.15	0	+0.58(+1.54%)
Nov 20, 2018	36.56	38.08	36.56	37.57	895,175	+0.50(+1.35%)
Nov 19, 2018	36.97	37.64	36.62	37.07	377,172	+0.02(+0.05%)
Nov 16, 2018	35.70	37.29	35.70	37.05	476,633	+0.97(+2.68%)
Nov 15, 2018	36.74	36.85	34.90	36.09	1,018,566	-1.55(-4.11%)
Nov 14, 2018	38.58	39.20	37.54	37.63	773,167	-0.49(-1.28%)
Nov 13, 2018	37.37	38.78	37.25	38.12	991,698	+0.95(+2.55%)
Nov 12, 2018	37.58	38.26	37.08	37.17	493,783	-0.74(-1.95%)
Nov 09, 2018	37.87	38.91	37.80	37.91	599,150	-0.11(-0.29%)
Nov 08, 2018	37.53	38.89	36.38	38.02	779,654	-0.41(-1.06%)
Nov 07, 2018	38.68	38.68	37.57	38.43	328,578	+0.18(+0.47%)
Nov 06, 2018	38.09	38.65	37.45	38.25	847,621	-0.23(-0.60%)
Nov 05, 2018	38.06	38.58	37.80	38.48	623,182	+0.44(+1.15%)
Nov 02, 2018	38.08	38.32	37.10	38.04	894,614	+0.23(+0.61%)
Nov 01, 2018	37.35	38.54	36.82	37.81	980,646	+0.66(+1.77%)
Oct 31, 2018	37.65	37.70	35.95	37.15	1,708,701	+0.11(+0.30%)
Oct 30, 2018	34.95	37.23	34.69	37.04	1,646,161	+2.05(+5.87%)
Oct 29, 2018	36.90	36.90	34.49	34.99	1,133,121	-1.52(-4.15%)
Oct 26, 2018	35.10	37.35	34.83	36.51	1,332,447	+0.73(+2.04%)
Oct 25, 2018	33.46	36.24	32.98	35.78	1,873,496	+3.10(+9.49%)
Oct 24, 2018	33.13	34.18	32.61	32.68	668,368	-0.52(-1.56%)
Oct 23, 2018	31.96	33.75	31.94	33.19	658,112	+0.92(+2.84%)
Oct 22, 2018	33.77	33.88	32.04	32.28	674,203	-0.75(-2.26%)
Oct 19, 2018	34.56	34.65	32.80	33.02	598,748	-1.35(-3.92%)
Oct 18, 2018	34.15	35.41	34.01	34.37	665,142	-0.05(-0.14%)
Oct 17, 2018	34.48	34.64	33.20	34.42	1,239,193	-1.49(-4.14%)
Oct 16, 2018	35.40	36.07	34.96	35.91	411,051	+0.96(+2.74%)
Oct 15, 2018	34.61	35.19	34.49	34.95	560,572	+0.25(+0.72%)
Oct 12, 2018	36.03	36.03	34.45	34.70	411,263	-0.77(-2.17%)
Oct 11, 2018	35.95	36.73	35.45	35.47	684,937	-1.13(-3.08%)
Oct 10, 2018	36.96	37.68	36.59	36.60	620,263	-0.46(-1.24%)
Oct 09, 2018	37.92	38.07	37.03	37.05	476,959	-0.98(-2.57%)
Oct 08, 2018	37.49	38.16	37.44	38.03	424,745	+0.29(+0.77%)
Oct 05, 2018	37.85	38.09	36.81	37.74	699,710	-0.13(-0.34%)
Oct 04, 2018	38.40	38.40	37.42	37.87	416,178	-0.80(-2.06%)
Oct 03, 2018	39.87	39.92	38.38	38.67	486,951	-1.18(-2.95%)
Oct 02, 2018	39.21	39.96	39.16	39.85	762,024	+0.55(+1.40%)
Oct 01, 2018	40.00	40.06	39.24	39.30	411,899	-0.50(-1.25%)
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%)

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.