Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	37.80	38.27	35.82	36.51	599,079	-1.56(-4.10%)
Mar 30, 2020	39.04	39.10	36.87	38.07	496,253	-1.24(-3.15%)
Mar 27, 2020	41.59	42.90	39.26	39.31	509,300	-4.37(-10.00%)
Mar 26, 2020	42.77	43.97	40.42	43.68	737,197	+1.57(+3.73%)
Mar 25, 2020	35.31	43.00	35.04	42.11	721,707	+6.80(+19.26%)
Mar 24, 2020	31.69	35.35	31.05	35.31	818,157	+6.07(+20.76%)
Mar 23, 2020	30.68	30.98	28.07	29.24	700,736	-2.01(-6.43%)
Mar 20, 2020	30.13	33.32	29.10	31.25	1,042,200	+1.74(+5.90%)
Mar 19, 2020	26.76	30.60	25.53	29.51	656,171	+2.22(+8.13%)
Mar 18, 2020	31.61	32.83	25.24	27.29	1,144,157	-6.73(-19.78%)
Mar 17, 2020	35.90	36.25	30.65	34.02	1,353,222	-1.33(-3.76%)
Mar 16, 2020	41.32	41.32	35.00	35.35	952,265	-11.47(-24.50%)
Mar 13, 2020	47.34	47.82	41.14	46.82	927,100	+2.14(+4.79%)
Mar 12, 2020	50.00	50.00	42.47	44.68	1,289,821	-9.33(-17.27%)
Mar 11, 2020	57.63	58.47	53.39	54.01	930,210	-5.37(-9.04%)
Mar 10, 2020	58.73	59.73	55.72	59.38	970,265	+2.03(+3.54%)
Mar 09, 2020	63.80	64.42	57.27	57.35	1,011,331	-9.83(-14.63%)
Mar 06, 2020	66.43	67.70	64.53	67.18	789,500	-1.66(-2.41%)
Mar 05, 2020	68.93	70.27	67.98	68.84	517,660	-1.72(-2.44%)
Mar 04, 2020	68.55	70.63	67.54	70.56	459,893	+3.22(+4.78%)
Mar 03, 2020	65.18	68.34	64.75	67.34	770,226	+2.13(+3.27%)
Mar 02, 2020	63.86	65.30	62.89	65.21	514,973	+1.75(+2.76%)
Feb 28, 2020	63.94	65.53	62.30	63.46	1,200,500	-1.94(-2.97%)
Feb 27, 2020	65.02	67.53	63.60	65.40	654,238	-0.64(-0.97%)
Feb 26, 2020	68.34	68.49	66.02	66.04	386,834	-2.79(-4.05%)
Feb 25, 2020	71.97	72.03	68.57	68.83	460,954	-2.88(-4.02%)
Feb 24, 2020	71.03	72.73	71.03	71.71	350,086	-0.90(-1.24%)
Feb 21, 2020	72.47	73.57	72.24	72.61	549,200	+0.08(+0.11%)
Feb 20, 2020	71.89	72.69	70.70	72.53	315,677	+0.84(+1.17%)
Feb 19, 2020	71.75	72.63	71.43	71.69	440,610	-0.08(-0.11%)
Feb 18, 2020	71.22	72.36	66.89	71.77	475,082	-0.42(-0.58%)
Feb 14, 2020	73.00	73.00	71.03	72.19	421,800	-0.70(-0.96%)
Feb 13, 2020	71.81	73.15	71.81	72.89	226,891	+0.33(+0.45%)
Feb 12, 2020	72.57	72.94	72.04	72.56	403,184	+0.13(+0.18%)
Feb 11, 2020	73.18	73.21	72.02	72.43	426,941	-0.20(-0.28%)
Feb 10, 2020	72.71	73.24	72.58	72.63	454,273	-0.08(-0.11%)
Feb 07, 2020	72.84	73.73	72.50	72.71	297,800	-0.09(-0.12%)
Feb 06, 2020	72.73	73.47	72.68	72.80	395,489	+0.35(+0.48%)
Feb 05, 2020	71.10	73.27	70.08	72.45	599,829	+1.23(+1.73%)
Feb 04, 2020	73.00	73.58	71.22	71.22	813,983	-1.07(-1.48%)
Feb 03, 2020	71.25	73.01	71.08	72.29	835,218	+1.33(+1.87%)
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%)

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.