Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		82.82	82.82	82.82	192,200	-2.77(-3.24%)
Dec 30, 2020	86.30	86.99	85.31	85.59	192,200	-0.16(-0.19%)
Dec 29, 2020	86.29	86.61	84.35	85.75	228,848	+0.04(+0.05%)
Dec 28, 2020	89.00	89.05	85.63	85.71	290,811	-2.76(-3.12%)
Dec 24, 2020	86.26	88.60	85.10	88.47	153,200	+2.58(+3.00%)
Dec 23, 2020	87.31	87.46	84.68	85.89	346,113	-0.96(-1.11%)
Dec 22, 2020	85.86	86.90	84.76	86.85	361,698	+0.59(+0.68%)
Dec 21, 2020	85.75	87.18	84.51	86.26	584,564	-1.34(-1.53%)
Dec 18, 2020	88.75	89.57	86.40	87.60	1,203,900	-0.66(-0.75%)
Dec 17, 2020	85.62	90.31	85.52	88.26	1,028,677	+3.34(+3.93%)
Dec 16, 2020	86.00	86.00	84.18	84.92	701,147	-0.23(-0.27%)
Dec 15, 2020	85.99	86.79	84.75	85.15	495,577	+0.15(+0.18%)
Dec 14, 2020	87.28	88.22	84.97	85.00	343,048	-1.30(-1.51%)
Dec 11, 2020	85.72	86.88	85.22	86.30	200,900	+0.11(+0.13%)
Dec 10, 2020	85.45	87.06	85.08	86.19	283,606	-0.09(-0.10%)
Dec 09, 2020	89.14	89.37	85.45	86.28	314,197	-2.00(-2.27%)
Dec 08, 2020	90.01	90.36	86.49	88.28	543,279	-2.80(-3.07%)
Dec 07, 2020	88.41	91.43	86.93	91.08	336,374	+3.00(+3.41%)
Dec 04, 2020	89.93	90.00	86.22	88.08	426,800	-1.94(-2.16%)
Dec 03, 2020	85.76	90.69	85.76	90.02	435,782	+4.75(+5.57%)
Dec 02, 2020	88.59	88.59	85.04	85.27	598,860	-3.56(-4.01%)
Dec 01, 2020	91.50	91.50	87.70	88.83	770,779	-1.32(-1.46%)
Nov 30, 2020	91.49	91.54	87.14	90.15	448,601	-2.15(-2.33%)
Nov 27, 2020	91.57	92.49	89.43	92.30	179,400	+0.50(+0.54%)
Nov 25, 2020	90.54	92.62	89.52	91.80	358,100	+1.50(+1.66%)
Nov 24, 2020	93.24	93.28	89.96	90.30	354,477	-2.09(-2.26%)
Nov 23, 2020	90.42	93.06	90.42	92.39	257,630	+2.56(+2.85%)
Nov 20, 2020	92.00	93.14	89.76	89.83	376,000	-2.59(-2.80%)
Nov 19, 2020	91.73	93.18	90.98	92.42	485,188	+1.36(+1.49%)
Nov 18, 2020	90.13	92.80	89.64	91.06	462,388	+0.71(+0.79%)
Nov 17, 2020	89.97	92.00	88.70	90.35	450,554	+0.25(+0.28%)
Nov 16, 2020	90.93	91.00	88.00	90.10	461,656	+0.14(+0.16%)
Nov 13, 2020	89.41	91.85	88.64	89.96	328,800	+1.69(+1.91%)
Nov 12, 2020	90.72	91.97	87.11	88.27	462,274	-2.46(-2.71%)
Nov 11, 2020	90.74	91.31	88.25	90.73	450,282	+0.63(+0.70%)
Nov 10, 2020	84.95	91.78	83.81	90.10	668,447	+6.58(+7.88%)
Nov 09, 2020	95.57	95.80	83.37	83.52	856,246	-9.04(-9.77%)
Nov 06, 2020	96.51	96.51	91.50	92.56	378,800	-4.00(-4.14%)
Nov 05, 2020	97.73	98.74	95.65	96.56	244,298	-0.25(-0.26%)
Nov 04, 2020	90.74	97.73	89.89	96.81	599,736	+7.61(+8.53%)
Nov 03, 2020	88.91	90.39	87.88	89.20	391,574	+1.20(+1.36%)
Nov 02, 2020	89.01	90.97	86.71	88.00	562,539	+0.91(+1.04%)
Oct 30, 2020	88.74	90.54	85.54	87.09	417,100	-1.91(-2.15%)
Oct 29, 2020	92.04	92.87	88.03	89.00	303,840	-3.05(-3.31%)
Oct 28, 2020	89.72	94.18	88.65	92.05	433,050	-0.11(-0.12%)
Oct 27, 2020	94.45	94.81	91.57	92.16	432,650	-2.36(-2.50%)
Oct 26, 2020	98.19	98.66	93.27	94.52	646,461	-5.74(-5.73%)
Oct 23, 2020	97.51	100.50	95.20	100.26	608,200	+3.92(+4.07%)
Oct 22, 2020	104.41	104.41	95.63	96.34	989,864	-6.95(-6.73%)
Oct 21, 2020	109.23	109.51	101.41	103.29	674,861	-5.02(-4.63%)
Oct 20, 2020	110.41	111.48	108.10	108.31	358,563	-1.72(-1.56%)
Oct 19, 2020	112.11	113.05	109.44	110.03	221,909	-1.57(-1.41%)
Oct 16, 2020	115.50	116.58	111.48	111.60	268,700	-3.38(-2.94%)
Oct 15, 2020	111.15	115.76	110.67	114.98	209,892	+1.95(+1.73%)
Oct 14, 2020	114.01	114.55	111.40	113.03	203,444	-0.21(-0.19%)
Oct 13, 2020	112.94	114.12	107.06	113.24	391,112	-1.75(-1.52%)
Oct 12, 2020	113.50	115.49	112.23	114.99	229,462	+2.27(+2.01%)
Oct 09, 2020	113.60	114.39	111.37	112.72	354,100	+1.08(+0.97%)
Oct 08, 2020	108.67	113.14	108.65	111.64	356,830	+2.41(+2.21%)
Oct 07, 2020	112.49	113.31	107.20	109.23	425,621	-0.64(-0.58%)
Oct 06, 2020	114.24	115.15	109.00	109.87	404,254	-3.21(-2.84%)
Oct 05, 2020	116.07	117.06	111.04	113.08	431,819	-1.93(-1.68%)
Oct 02, 2020	110.73	116.31	110.45	115.01	309,300	+1.62(+1.43%)

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.