Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	45.64	45.89	44.38	44.59	466,707	-0.89(-1.95%)
Mar 28, 2019	46.20	46.40	44.93	45.48	291,037	-0.61(-1.32%)
Mar 27, 2019	45.47	46.54	44.92	46.09	393,215	+1.38(+3.08%)
Mar 26, 2019	44.87	44.87	44.09	44.71	463,147	+0.18(+0.40%)
Mar 25, 2019	43.19	44.68	42.99	44.53	262,332	+1.34(+3.09%)
Mar 22, 2019	42.78	43.77	42.67	43.20	385,196	+0.06(+0.14%)
Mar 21, 2019	41.70	43.52	41.70	43.14	412,695	+1.43(+3.42%)
Mar 20, 2019	41.86	42.58	40.88	41.71	305,212	-0.15(-0.36%)
Mar 19, 2019	43.23	43.38	41.75	41.86	303,218	-1.31(-3.03%)
Mar 18, 2019	43.09	43.46	42.67	43.17	260,398	+0.12(+0.28%)
Mar 15, 2019	43.42	43.82	42.93	43.05	777,611	-0.23(-0.53%)
Mar 14, 2019	43.42	43.82	43.12	43.28	281,378	-0.23(-0.53%)
Mar 13, 2019	43.67	44.16	43.36	43.51	306,203	-0.01(-0.02%)
Mar 12, 2019	44.01	44.09	43.37	43.52	253,367	-0.42(-0.95%)
Mar 11, 2019	43.24	44.03	43.24	43.94	340,101	+0.78(+1.80%)
Mar 08, 2019	43.05	43.89	42.47	43.16	259,972	-0.06(-0.14%)
Mar 07, 2019	41.39	43.60	41.39	43.22	323,632	+0.81(+1.90%)
Mar 06, 2019	42.93	43.26	42.39	42.41	378,555	-0.57(-1.32%)
Mar 05, 2019	43.20	43.48	42.54	42.98	611,080	-1.61(-3.60%)
Mar 04, 2019	43.47	44.71	43.47	44.58	441,413	+1.22(+2.81%)
Mar 01, 2019	44.15	44.30	42.51	43.37	255,160	-0.37(-0.84%)
Feb 28, 2019	44.10	44.11	43.43	43.74	342,374	-0.63(-1.42%)
Feb 27, 2019	44.53	44.66	43.37	44.36	278,381	-0.20(-0.45%)
Feb 26, 2019	45.37	45.88	44.51	44.56	531,036	-1.13(-2.47%)
Feb 25, 2019	46.28	46.57	45.64	45.69	346,898	-0.29(-0.63%)
Feb 22, 2019	45.47	46.09	45.47	45.98	287,443	+0.60(+1.32%)
Feb 21, 2019	44.52	45.44	44.10	45.38	401,978	+0.68(+1.52%)
Feb 20, 2019	45.81	45.83	44.24	44.70	563,836	-0.81(-1.78%)
Feb 19, 2019	44.65	45.67	44.45	45.51	483,816	+0.84(+1.88%)
Feb 15, 2019	44.11	44.86	44.11	44.67	429,511	+0.81(+1.84%)
Feb 14, 2019	43.68	44.22	43.44	43.87	388,212	-0.13(-0.29%)
Feb 13, 2019	44.88	44.92	43.60	44.00	434,532	-0.87(-1.93%)
Feb 12, 2019	42.83	44.89	42.83	44.86	473,845	+2.35(+5.54%)
Feb 11, 2019	42.96	43.03	42.41	42.51	398,943	-0.38(-0.88%)
Feb 08, 2019	43.23	43.61	42.49	42.89	299,575	-0.65(-1.49%)
Feb 07, 2019	43.39	44.02	43.22	43.54	507,365	-0.09(-0.21%)
Feb 06, 2019	44.92	45.19	43.47	43.63	354,762	-1.48(-3.27%)
Feb 05, 2019	44.36	45.17	44.22	45.10	378,804	+0.75(+1.69%)
Feb 04, 2019	44.95	45.25	44.13	44.35	533,774	-0.49(-1.09%)
Feb 01, 2019	44.18	45.88	44.17	44.84	746,731	-0.12(-0.27%)
Jan 31, 2019	44.25	45.49	41.89	44.96	1,322,863	+4.14(+10.14%)
Jan 30, 2019	40.47	40.96	39.81	40.82	276,304	+0.49(+1.21%)
Jan 29, 2019	38.81	40.49	37.73	40.34	548,900	+1.04(+2.64%)
Jan 28, 2019	39.24	39.99	39.09	39.30	760,893	-0.27(-0.68%)
Jan 25, 2019	40.84	42.13	39.21	39.57	1,009,511	-0.69(-1.71%)
Jan 24, 2019	39.54	40.44	39.54	40.26	304,206	+0.83(+2.10%)
Jan 23, 2019	38.93	39.83	38.76	39.43	370,632	+0.56(+1.44%)
Jan 22, 2019	39.82	40.22	38.60	38.87	350,795	-1.27(-3.16%)
Jan 18, 2019	40.52	40.70	39.77	40.14	464,902	-0.18(-0.45%)
Jan 17, 2019	39.52	40.57	39.52	40.32	386,632	+0.48(+1.20%)
Jan 16, 2019	40.43	40.77	39.47	39.84	475,274	-0.61(-1.50%)
Jan 15, 2019	40.59	40.93	40.14	40.45	726,969	-0.01(-0.02%)
Jan 14, 2019	41.04	41.29	40.43	40.46	466,000	-0.79(-1.91%)
Jan 11, 2019	41.55	42.25	41.04	41.24	484,653	-0.41(-0.98%)
Jan 10, 2019	41.21	42.28	40.92	41.65	418,258	-0.35(-0.83%)
Jan 09, 2019	41.40	42.52	40.48	42.00	605,376	+0.91(+2.21%)
Jan 08, 2019	40.63	41.28	39.93	41.09	677,397	+1.00(+2.49%)
Jan 07, 2019	38.81	40.31	38.33	40.10	516,142	+1.71(+4.44%)
Jan 04, 2019	37.50	38.70	37.44	38.39	408,657	+1.25(+3.36%)
Jan 03, 2019	37.37	37.94	36.54	37.14	267,921	-0.44(-1.17%)

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.