Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	41.30	41.75	40.70	40.75	409,381	-0.45(-1.09%)
Jul 28, 2017	41.30	41.75	40.65	41.20	210,160	-0.35(-0.84%)
Jul 27, 2017	41.95	41.95	41.45	41.55	105,952	-0.30(-0.72%)
Jul 26, 2017	42.10	42.20	41.50	41.85	118,956	-0.15(-0.36%)
Jul 25, 2017	41.75	42.45	41.50	42.00	188,625	+0.35(+0.84%)
Jul 24, 2017	42.00	42.15	41.60	41.65	203,037	-0.45(-1.07%)
Jul 21, 2017	41.80	42.35	41.50	42.10	471,430	+0.50(+1.20%)
Jul 20, 2017	42.45	42.55	41.60	41.60	340,781	-0.85(-2.00%)
Jul 19, 2017	42.10	42.60	41.85	42.45	128,683	+0.55(+1.31%)
Jul 18, 2017	42.25	42.45	41.40	41.90	145,772	-0.50(-1.18%)
Jul 17, 2017	42.45	42.75	42.10	42.40	114,635	-0.05(-0.12%)
Jul 14, 2017	42.20	42.60	42.20	42.45	108,753	+0.20(+0.47%)
Jul 13, 2017	42.30	42.70	41.95	42.25	174,255	+0.05(+0.12%)
Jul 12, 2017	42.60	43.10	42.08	42.20	109,678	-0.15(-0.35%)
Jul 11, 2017	42.70	42.95	41.85	42.35	224,438	-0.70(-1.63%)
Jul 10, 2017	42.65	43.30	42.40	43.05	212,911	+0.35(+0.82%)
Jul 07, 2017	41.65	42.80	41.65	42.70	138,016	+1.15(+2.77%)
Jul 06, 2017	41.80	41.80	40.95	41.55	180,438	-0.50(-1.19%)
Jul 05, 2017	42.00	42.15	41.45	42.05	125,387	+0.00(+0.00%)
Jul 03, 2017	42.50	42.50	42.00	42.05	84,636	-0.15(-0.36%)
Jun 30, 2017	41.85	42.65	41.85	42.20	251,939	+0.50(+1.20%)
Jun 29, 2017	42.40	42.40	41.20	41.70	227,257	-0.70(-1.65%)
Jun 28, 2017	41.25	42.40	41.05	42.40	258,114	+1.40(+3.41%)
Jun 27, 2017	40.85	41.15	40.70	41.00	275,911	+0.10(+0.24%)
Jun 26, 2017	40.85	41.10	40.75	40.90	213,594	+0.25(+0.62%)
Jun 23, 2017	40.45	41.10	40.15	40.65	281,476	+0.25(+0.62%)
Jun 22, 2017	40.85	40.85	40.35	40.40	147,535	-0.40(-0.98%)
Jun 21, 2017	40.80	41.15	40.50	40.80	251,000	+0.05(+0.12%)
Jun 20, 2017	41.00	41.50	40.55	40.75	509,465	+0.05(+0.12%)
Jun 19, 2017	40.40	41.10	40.35	40.70	223,130	+0.45(+1.12%)
Jun 16, 2017	39.95	40.50	39.90	40.25	364,687	-0.25(-0.62%)
Jun 15, 2017	40.85	41.35	40.50	40.50	199,783	-0.75(-1.82%)
Jun 14, 2017	41.00	41.75	40.70	41.25	402,695	+0.30(+0.73%)
Jun 13, 2017	40.45	41.05	40.25	40.95	210,488	+0.60(+1.49%)
Jun 12, 2017	40.05	40.90	40.00	40.35	284,674	+0.20(+0.50%)
Jun 09, 2017	40.25	40.50	39.75	40.15	393,051	+0.05(+0.12%)
Jun 08, 2017	40.40	40.85	39.90	40.10	327,809	-0.25(-0.62%)
Jun 07, 2017	40.30	40.60	40.00	40.35	249,174	+0.20(+0.50%)
Jun 06, 2017	40.25	40.65	39.90	40.15	231,547	-0.35(-0.86%)
Jun 05, 2017	41.10	41.10	40.30	40.50	179,699	-0.60(-1.46%)
Jun 02, 2017	40.55	41.30	40.55	41.10	255,492	+0.55(+1.36%)
Jun 01, 2017	40.05	40.60	39.80	40.55	175,610	+0.65(+1.63%)
May 31, 2017	40.60	40.60	39.50	39.90	221,336	-0.55(-1.36%)
May 30, 2017	40.35	40.65	39.90	40.45	231,804	+0.10(+0.25%)
May 26, 2017	40.35	40.55	40.15	40.35	139,788	-0.15(-0.37%)
May 25, 2017	40.90	41.05	40.25	40.50	181,413	-0.15(-0.37%)
May 24, 2017	40.15	40.85	39.90	40.65	277,294	+0.40(+0.99%)
May 23, 2017	41.20	41.40	40.17	40.25	210,169	-0.60(-1.47%)
May 22, 2017	40.70	41.70	39.80	40.85	320,530	+0.25(+0.62%)
May 19, 2017	39.85	40.75	39.85	40.60	286,406	+0.80(+2.01%)
May 18, 2017	39.35	40.02	39.15	39.80	156,297	+0.40(+1.02%)
May 17, 2017	40.95	40.75	39.23	39.40	394,097	-1.55(-3.79%)
May 16, 2017	41.25	41.25	40.60	40.95	428,051	-0.10(-0.24%)
May 15, 2017	40.35	41.50	40.35	41.05	557,368	+0.85(+2.11%)
May 12, 2017	39.90	40.38	39.60	40.20	248,752	+0.10(+0.25%)
May 11, 2017	39.95	40.33	39.70	40.10	273,738	+0.05(+0.12%)
May 10, 2017	39.90	40.30	39.40	40.05	469,878	+0.00(+0.00%)
May 09, 2017	38.65	40.20	38.65	40.05	450,337	+1.45(+3.76%)
May 08, 2017	38.35	38.70	38.20	38.60	217,569	+0.25(+0.65%)
May 05, 2017	38.35	38.45	37.90	38.35	192,123	+0.15(+0.39%)
May 04, 2017	38.15	38.50	37.90	38.20	194,850	+0.25(+0.66%)
May 03, 2017	38.10	38.25	37.70	37.95	227,837	-0.20(-0.52%)
May 02, 2017	38.40	38.60	37.95	38.15	359,587	-0.35(-0.91%)

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.