Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	73.14	73.35	70.46	70.96	1,082,100	-2.40(-3.27%)
Jan 30, 2020	73.99	76.38	71.41	73.36	1,934,969	+3.91(+5.63%)
Jan 29, 2020	70.85	71.35	67.91	69.45	973,989	-1.46(-2.06%)
Jan 28, 2020	69.32	71.87	69.32	70.91	701,892	+2.96(+4.36%)
Jan 27, 2020	67.38	68.68	67.38	67.95	454,426	+0.28(+0.41%)
Jan 24, 2020	68.68	68.90	67.16	67.67	291,000	-0.86(-1.25%)
Jan 23, 2020	67.50	69.34	67.22	68.53	499,920	+1.27(+1.89%)
Jan 22, 2020	67.52	68.31	67.08	67.26	324,066	+0.04(+0.06%)
Jan 21, 2020	65.95	67.25	65.77	67.22	323,838	+1.28(+1.94%)
Jan 17, 2020	66.96	67.07	65.77	65.94	283,200	-0.33(-0.50%)
Jan 16, 2020	66.94	67.14	65.61	66.27	347,286	-0.49(-0.73%)
Jan 15, 2020	64.55	66.93	64.55	66.76	568,055	+2.24(+3.47%)
Jan 14, 2020	64.52	64.86	64.05	64.52	441,333	+0.22(+0.34%)
Jan 13, 2020	63.55	64.50	63.55	64.30	694,556	+0.48(+0.75%)
Jan 10, 2020	63.36	64.51	62.95	63.82	482,600	+0.05(+0.08%)
Jan 09, 2020	63.95	64.64	63.40	63.77	653,347	+0.16(+0.25%)
Jan 08, 2020	63.57	64.77	63.49	63.61	832,410	+0.56(+0.89%)
Jan 07, 2020	62.06	63.25	62.06	63.05	1,124,984	+1.06(+1.71%)
Jan 06, 2020	61.25	62.87	61.16	61.99	468,708	+0.17(+0.27%)
Jan 03, 2020	60.85	62.17	60.85	61.82	458,500	+0.33(+0.54%)
Jan 02, 2020	61.60	62.01	60.84	61.49	689,288	+0.38(+0.62%)
Dec 31, 2019	61.26	61.89	60.80	61.11	328,400	-0.15(-0.24%)
Dec 30, 2019	61.33	61.42	60.43	61.26	397,317	-0.15(-0.24%)
Dec 27, 2019	61.96	62.15	61.18	61.41	315,800	-0.38(-0.61%)
Dec 26, 2019	62.47	62.86	61.54	61.79	184,657	-0.68(-1.09%)
Dec 24, 2019	61.91	62.55	61.76	62.47	101,900	+0.52(+0.84%)
Dec 23, 2019	62.99	63.44	61.84	61.95	395,426	-1.04(-1.65%)
Dec 20, 2019	61.85	63.29	61.85	62.99	1,168,400	+1.30(+2.11%)
Dec 19, 2019	62.18	62.32	61.00	61.69	950,000	-0.64(-1.03%)
Dec 18, 2019	63.24	63.62	61.95	62.33	850,700	-0.58(-0.92%)
Dec 17, 2019	63.80	65.12	62.71	62.91	599,897	-0.62(-0.98%)
Dec 16, 2019	64.79	64.81	63.43	63.53	755,845	-1.11(-1.72%)
Dec 13, 2019	64.27	64.79	63.91	64.64	417,600	+0.42(+0.65%)
Dec 12, 2019	66.55	66.91	64.19	64.22	556,225	-2.79(-4.16%)
Dec 11, 2019	66.18	67.08	65.91	67.01	199,642	+0.73(+1.10%)
Dec 10, 2019	66.07	66.67	65.78	66.28	286,001	+0.02(+0.03%)
Dec 09, 2019	65.59	66.51	65.17	66.26	387,770	+0.59(+0.90%)
Dec 06, 2019	66.28	66.79	65.40	65.67	538,600	-1.34(-2.00%)
Dec 05, 2019	66.40	67.31	66.40	67.01	443,194	+0.69(+1.04%)
Dec 04, 2019	65.52	66.58	65.31	66.32	408,057	+0.93(+1.42%)
Dec 03, 2019	65.08	65.60	64.62	65.39	381,746	+0.01(+0.02%)
Dec 02, 2019	66.37	66.37	65.16	65.38	463,612	-1.16(-1.74%)
Nov 29, 2019	66.89	67.36	66.48	66.54	178,000	-0.71(-1.06%)
Nov 27, 2019	67.56	68.50	67.03	67.25	356,700	-0.33(-0.49%)
Nov 26, 2019	66.91	68.14	66.91	67.58	643,987	+0.48(+0.72%)
Nov 25, 2019	66.68	68.24	66.27	67.10	448,028	+0.50(+0.75%)
Nov 22, 2019	67.41	68.48	66.58	66.60	496,100	-0.72(-1.07%)
Nov 21, 2019	68.81	68.95	66.90	67.32	563,765	-1.58(-2.29%)
Nov 20, 2019	70.62	71.19	68.70	68.90	1,022,167	-1.96(-2.77%)
Nov 19, 2019	72.12	72.45	70.74	70.86	550,723	-0.98(-1.36%)
Nov 18, 2019	70.74	72.52	70.74	71.84	384,187	+1.28(+1.81%)
Nov 15, 2019	70.94	71.47	70.45	70.56	398,000	-0.34(-0.48%)
Nov 14, 2019	69.68	71.23	69.66	70.90	346,538	+0.90(+1.29%)
Nov 13, 2019	69.32	70.30	69.32	70.00	485,918	+0.49(+0.70%)
Nov 12, 2019	69.69	70.26	68.34	69.51	400,200	+0.41(+0.59%)
Nov 11, 2019	67.76	69.39	67.72	69.10	403,401	+1.38(+2.04%)
Nov 08, 2019	67.46	68.66	67.43	67.72	370,000	+0.29(+0.43%)
Nov 07, 2019	69.00	69.00	66.48	67.43	665,703	-1.38(-2.01%)
Nov 06, 2019	68.07	69.07	67.03	68.81	545,280	+0.94(+1.39%)
Nov 05, 2019	69.85	70.12	67.30	67.87	766,380	-1.98(-2.83%)
Nov 04, 2019	73.09	73.09	69.55	69.85	566,556	-3.08(-4.22%)

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.