Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	50.74	51.93	50.73	51.34	579,100	+0.54(+1.06%)
Jun 27, 2019	49.62	50.84	49.36	50.80	208,600	+1.59(+3.23%)
Jun 26, 2019	49.23	49.57	48.63	49.21	420,893	-0.11(-0.22%)
Jun 25, 2019	51.22	51.38	49.28	49.32	429,878	-1.37(-2.70%)
Jun 24, 2019	51.02	51.56	50.43	50.69	247,377	-0.09(-0.18%)
Jun 21, 2019	51.64	51.70	50.67	50.78	347,800	-1.23(-2.36%)
Jun 20, 2019	51.83	52.50	51.46	52.01	307,361	+0.70(+1.36%)
Jun 19, 2019	52.10	52.10	50.23	51.31	409,313	-0.92(-1.76%)
Jun 18, 2019	52.61	52.97	51.88	52.23	253,399	-0.04(-0.08%)
Jun 17, 2019	52.71	53.06	51.45	52.27	209,660	-0.41(-0.78%)
Jun 14, 2019	52.17	53.32	52.17	52.68	202,400	+0.38(+0.73%)
Jun 13, 2019	51.94	52.68	51.85	52.30	208,258	+0.59(+1.14%)
Jun 12, 2019	51.60	52.14	51.39	51.71	152,206	+0.13(+0.25%)
Jun 11, 2019	52.17	52.17	50.53	51.58	228,253	-0.33(-0.64%)
Jun 10, 2019	51.86	52.24	51.56	51.91	246,131	-0.04(-0.08%)
Jun 07, 2019	51.63	52.54	51.41	51.95	240,300	+0.82(+1.60%)
Jun 06, 2019	52.28	52.73	50.71	51.13	304,328	-0.90(-1.73%)
Jun 05, 2019	52.11	52.37	51.46	52.03	257,700	+0.20(+0.39%)
Jun 04, 2019	51.36	51.89	50.63	51.83	449,408	+0.77(+1.51%)
Jun 03, 2019	50.40	51.73	50.14	51.06	296,874	+0.96(+1.92%)
May 31, 2019	50.01	51.00	49.73	50.10	268,200	-0.50(-0.99%)
May 30, 2019	50.43	50.95	49.81	50.60	254,042	+0.16(+0.32%)
May 29, 2019	50.55	50.97	50.07	50.44	235,984	-0.31(-0.61%)
May 28, 2019	51.33	51.67	50.75	50.75	255,018	-0.61(-1.19%)
May 24, 2019	50.74	51.57	50.69	51.36	146,200	+1.07(+2.13%)
May 23, 2019	50.87	51.35	50.14	50.29	278,715	-0.89(-1.74%)
May 22, 2019	50.59	51.60	50.34	51.18	257,536	+0.04(+0.08%)
May 21, 2019	50.54	51.29	50.25	51.14	268,052	+0.60(+1.19%)
May 20, 2019	51.56	51.82	50.48	50.54	254,756	-1.24(-2.39%)
May 17, 2019	52.28	52.68	51.77	51.78	357,200	-0.87(-1.65%)
May 16, 2019	52.24	53.30	52.20	52.65	375,290	+0.72(+1.39%)
May 15, 2019	52.06	52.45	51.37	51.93	369,381	-0.44(-0.84%)
May 14, 2019	51.24	52.68	51.16	52.37	368,913	+1.10(+2.15%)
May 13, 2019	51.31	51.56	50.75	51.27	325,661	-0.67(-1.29%)
May 10, 2019	52.26	52.49	51.44	51.94	272,900	-0.43(-0.82%)
May 09, 2019	51.27	52.53	51.13	52.37	344,483	+0.96(+1.87%)
May 08, 2019	52.19	52.35	51.41	51.41	136,354	-0.69(-1.32%)
May 07, 2019	52.60	52.95	51.54	52.10	345,256	-0.59(-1.12%)
May 06, 2019	52.13	52.89	51.79	52.69	226,909	-0.11(-0.21%)
May 03, 2019	52.11	53.01	51.34	52.80	256,800	+0.98(+1.89%)
May 02, 2019	51.50	52.77	51.26	51.82	340,068	+0.19(+0.37%)
May 01, 2019	51.70	52.81	51.27	51.63	574,424	+0.48(+0.94%)
Apr 30, 2019	51.17	51.41	50.89	51.15	379,783	-0.06(-0.12%)
Apr 29, 2019	50.17	51.28	50.02	51.21	294,683	+1.07(+2.13%)
Apr 26, 2019	50.75	50.79	49.65	50.14	521,600	-0.74(-1.45%)
Apr 25, 2019	50.27	51.13	48.56	50.88	527,298	-0.10(-0.20%)
Apr 24, 2019	50.00	51.95	49.98	50.98	715,331	+1.24(+2.49%)
Apr 23, 2019	48.74	49.90	48.57	49.74	525,458	+1.36(+2.81%)
Apr 22, 2019	49.50	49.65	48.24	48.38	357,345	-1.00(-2.03%)
Apr 18, 2019	48.79	49.56	48.63	49.38	260,700	+0.66(+1.35%)
Apr 17, 2019	48.81	48.83	48.16	48.72	457,308	+0.05(+0.10%)
Apr 16, 2019	48.94	48.94	48.24	48.67	286,330	-0.01(-0.02%)
Apr 15, 2019	49.23	49.70	48.35	48.68	300,955	-0.37(-0.75%)
Apr 12, 2019	49.70	49.83	48.90	49.05	664,500	-0.11(-0.22%)
Apr 11, 2019	48.58	49.38	48.27	49.16	256,361	+0.64(+1.32%)
Apr 10, 2019	47.95	48.69	47.66	48.52	283,793	+0.82(+1.72%)
Apr 09, 2019	48.17	48.57	47.60	47.70	464,816	-0.57(-1.18%)
Apr 08, 2019	47.81	48.33	47.75	48.27	341,886	+0.33(+0.69%)
Apr 05, 2019	47.20	48.11	47.11	47.94	255,800	+1.01(+2.15%)
Apr 04, 2019	45.70	47.18	45.60	46.93	298,511	+1.26(+2.76%)
Apr 03, 2019	45.56	46.15	45.05	45.67	295,090	+0.39(+0.86%)
Apr 02, 2019	44.97	45.53	44.41	45.28	428,049	+0.41(+0.91%)

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.