Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 02, 2018	43.44	44.14	43.21	44.04	498,113	+0.20(+0.46%)
Jun 29, 2018	43.24	43.96	43.04	43.84	372,295	+1.15(+2.69%)
Jun 28, 2018	42.24	42.84	41.89	42.69	309,943	+0.35(+0.82%)
Jun 27, 2018	43.69	43.74	42.29	42.34	246,468	-1.40(-3.19%)
Jun 26, 2018	44.14	44.38	43.24	43.74	322,224	+0.50(+1.15%)
Jun 25, 2018	43.39	43.49	42.59	43.24	411,505	-0.30(-0.69%)
Jun 22, 2018	43.99	44.14	42.69	43.54	531,857	-0.30(-0.68%)
Jun 21, 2018	44.34	44.58	43.56	43.84	234,838	-0.50(-1.12%)
Jun 20, 2018	44.29	44.58	43.16	44.34	224,364	+0.00(+0.00%)
Jun 19, 2018	44.19	44.73	44.04	44.34	542,925	+0.05(+0.11%)
Jun 18, 2018	44.88	45.38	43.94	44.29	345,238	-0.95(-2.09%)
Jun 15, 2018		45.88	44.88	45.23	612,783	-0.65(-1.41%)
Jun 14, 2018	45.93	46.18	44.98	45.88	446,470	+0.10(+0.22%)
Jun 13, 2018	48.17	48.17	45.28	45.78	485,581	-2.59(-5.36%)
Jun 12, 2018	48.03	48.57	47.83	48.37	310,851	+0.40(+0.83%)
Jun 11, 2018	48.27	48.52	47.73	47.98	628,188	-0.05(-0.10%)
Jun 08, 2018	46.93	48.52	46.93	48.03	491,303	+1.05(+2.23%)
Jun 07, 2018	46.48	47.08	46.08	46.98	376,767	+0.70(+1.51%)
Jun 06, 2018		46.38		46.28	174,390	+0.40(+0.87%)
Jun 05, 2018	45.53	46.13	45.53	45.88	180,744	+0.10(+0.22%)
Jun 04, 2018	45.48	46.08	45.48	45.78	201,137	+0.55(+1.21%)
Jun 01, 2018	45.53	45.73	45.03	45.23	342,903	+0.10(+0.22%)
May 31, 2018	45.88	45.88	44.93	45.13	255,230	-0.60(-1.31%)
May 30, 2018	46.68	47.03	45.48	45.73	472,235	-0.60(-1.29%)
May 29, 2018	45.28	46.58	44.79	46.33	415,444	+0.55(+1.20%)
May 25, 2018		45.78	45.78	45.78	0	+1.35(+3.03%)
May 24, 2018	44.29	44.88	43.79	44.43	277,473	-0.05(-0.11%)
May 23, 2018	43.54	44.83	43.19	44.48	307,500	+0.80(+1.83%)
May 22, 2018	44.78	44.78	43.64	43.69	208,789	-1.50(-3.31%)
May 21, 2018	44.98	45.38	44.76	45.18	319,374	+0.50(+1.12%)
May 18, 2018	43.59	44.93	43.34	44.68	346,396	+1.10(+2.52%)
May 17, 2018	42.29	43.79	42.29	43.59	290,290	+1.15(+2.70%)
May 16, 2018	41.79	42.69	41.34	42.44	506,345	+0.55(+1.31%)
May 15, 2018	43.74	43.74	41.64	41.89	327,832	-2.24(-5.08%)
May 14, 2018	45.03	45.33	43.94	44.14	370,225	+0.10(+0.23%)
May 11, 2018	44.19	44.78	43.84	44.04	293,742	-0.15(-0.34%)
May 10, 2018	44.48	44.93	43.99	44.19	193,431	-0.15(-0.34%)
May 09, 2018	46.13	46.23	44.04	44.34	350,926	-1.80(-3.89%)
May 08, 2018	46.08	46.58	45.53	46.13	207,423	+0.00(+0.00%)
May 07, 2018	46.43	46.58	45.63	46.13	359,144	-0.20(-0.43%)
May 04, 2018	45.53	46.60	45.13	46.33	276,729	+0.75(+1.64%)
May 03, 2018	44.63	45.73	44.58	45.58	280,925	+0.80(+1.78%)
May 02, 2018	45.03	45.48	44.38	44.78	380,515	-0.30(-0.66%)

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.