Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	99.51	99.64	96.09	98.92	605,065	-0.87(-0.87%)
Jul 30, 2020	100.80	101.92	99.66	99.79	509,258	-2.93(-2.86%)
Jul 29, 2020	97.91	103.05	97.59	102.72	585,593	+5.16(+5.29%)
Jul 28, 2020	98.47	100.58	97.19	97.57	783,016	-0.19(-0.19%)
Jul 27, 2020	91.99	97.83	91.51	97.76	643,191	+6.61(+7.26%)
Jul 24, 2020	89.21	91.96	88.23	91.14	496,985	+1.88(+2.10%)
Jul 23, 2020	94.75	97.75	87.41	89.27	1,173,784	+0.15(+0.17%)
Jul 22, 2020	84.19	90.57	84.07	89.12	698,359	+4.37(+5.15%)
Jul 21, 2020	85.66	86.35	84.28	84.75	433,061	+0.96(+1.14%)
Jul 20, 2020	82.76	83.94	81.47	83.79	335,915	+0.88(+1.06%)
Jul 17, 2020	84.28	85.14	82.62	82.91	431,215	-0.64(-0.76%)
Jul 16, 2020	82.50	84.16	81.35	83.55	370,340	+1.56(+1.90%)
Jul 15, 2020	82.40	82.58	79.34	82.00	354,325	+2.65(+3.34%)
Jul 14, 2020	76.91	79.50	75.65	79.34	311,508	+2.43(+3.16%)
Jul 13, 2020	80.56	81.72	76.80	76.91	422,991	-2.27(-2.87%)
Jul 10, 2020	78.14	80.15	77.55	79.18	254,358	+1.49(+1.91%)
Jul 09, 2020	82.69	83.56	77.03	77.70	466,175	-4.29(-5.23%)
Jul 08, 2020	77.11	83.14	77.11	81.99	813,886	+5.16(+6.71%)
Jul 07, 2020	75.13	78.35	75.01	76.83	598,739	+0.74(+0.97%)
Jul 06, 2020	75.56	76.16	73.95	76.09	239,821	+2.80(+3.82%)
Jul 02, 2020	75.14	75.24	73.14	73.29	248,141	+0.15(+0.20%)
Jul 01, 2020	75.86	76.16	72.82	73.14	376,651	-2.78(-3.67%)
Jun 30, 2020	73.40	76.23	73.01	75.92	421,695	+2.51(+3.42%)
Jun 29, 2020	70.57	74.22	69.84	73.41	522,815	+2.98(+4.23%)
Jun 26, 2020	71.96	71.96	69.89	70.43	531,976	-1.66(-2.30%)
Jun 25, 2020	70.82	72.17	68.01	72.08	587,256	-0.92(-1.26%)
Jun 24, 2020	74.62	75.12	71.13	73.00	468,364	-3.25(-4.26%)
Jun 23, 2020	76.11	76.49	74.46	76.25	306,581	+1.17(+1.55%)
Jun 22, 2020	72.49	75.13	72.10	75.09	376,449	+1.86(+2.53%)
Jun 19, 2020	75.40	75.40	72.06	73.23	778,313	-0.94(-1.26%)
Jun 18, 2020	73.86	75.02	72.45	74.17	390,510	-1.10(-1.46%)
Jun 17, 2020	76.78	77.99	74.71	75.26	274,016	-1.75(-2.27%)
Jun 16, 2020	78.29	78.50	73.84	77.01	532,532	+2.81(+3.79%)
Jun 15, 2020	66.51	74.31	66.11	74.20	511,074	+4.17(+5.95%)
Jun 12, 2020	70.64	71.53	66.97	70.03	398,932	+3.11(+4.65%)
Jun 11, 2020	71.59	72.59	66.73	66.92	646,622	-7.85(-10.50%)
Jun 10, 2020	74.23	76.52	72.35	74.77	301,426	-0.20(-0.27%)
Jun 09, 2020	72.89	75.85	72.77	74.97	420,886	+0.03(+0.04%)
Jun 08, 2020	77.69	79.06	74.30	74.94	362,004	-1.20(-1.57%)
Jun 05, 2020	75.09	76.84	73.96	76.13	551,627	+2.66(+3.62%)
Jun 04, 2020	74.86	76.99	73.24	73.47	333,795	-2.51(-3.31%)
Jun 03, 2020	73.93	76.37	73.06	75.98	324,378	+3.91(+5.42%)
Jun 02, 2020	71.68	72.89	70.45	72.07	335,944	+1.59(+2.25%)
Jun 01, 2020	70.03	72.78	68.76	70.49	364,261	+1.17(+1.68%)
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%)

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.