Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	70.53	73.02	69.48	69.50	631,900	-1.77(-2.48%)
May 28, 2020	78.14	78.43	71.05	71.27	634,886	-4.83(-6.35%)
May 27, 2020	73.23	76.32	72.86	76.10	484,398	+5.00(+7.03%)
May 26, 2020	72.48	73.17	70.33	71.10	470,613	+2.43(+3.54%)
May 22, 2020	67.37	69.08	66.18	68.67	259,200	+1.90(+2.85%)
May 21, 2020	64.71	68.00	64.71	66.77	282,087	+1.97(+3.04%)
May 20, 2020	67.15	67.95	63.47	64.80	428,905	-0.58(-0.89%)
May 19, 2020	63.77	67.36	62.55	65.38	526,111	+0.75(+1.16%)
May 18, 2020	60.91	65.16	60.82	64.63	545,208	+7.77(+13.67%)
May 15, 2020	54.40	57.93	53.48	56.86	359,500	+2.25(+4.12%)
May 14, 2020	51.94	54.64	50.18	54.61	315,810	+0.83(+1.54%)
May 13, 2020	55.44	55.60	52.92	53.78	567,796	-2.24(-4.00%)
May 12, 2020	58.24	58.24	56.02	56.02	446,160	-2.04(-3.51%)
May 11, 2020	58.14	59.02	56.83	58.06	484,456	-1.44(-2.42%)
May 08, 2020	57.87	59.70	56.41	59.50	364,400	+3.28(+5.83%)
May 07, 2020	55.99	56.70	55.43	56.22	425,868	+1.52(+2.78%)
May 06, 2020	55.46	56.21	54.39	54.70	436,531	-0.41(-0.74%)
May 05, 2020	54.76	56.60	54.33	55.11	573,744	+1.57(+2.93%)
May 04, 2020	50.42	53.99	49.86	53.54	582,275	+1.59(+3.06%)
May 01, 2020	49.78	52.04	49.39	51.95	495,400	-0.61(-1.16%)
Apr 30, 2020	51.98	53.81	51.17	52.56	912,508	-1.00(-1.87%)
Apr 29, 2020	50.88	55.14	50.06	53.56	688,097	+5.23(+10.82%)
Apr 28, 2020	47.33	48.63	46.66	48.33	656,458	+3.65(+8.17%)
Apr 27, 2020	43.13	45.29	42.72	44.68	495,043	+2.08(+4.88%)
Apr 24, 2020	40.88	43.40	40.39	42.60	508,800	+2.20(+5.45%)
Apr 23, 2020	39.42	41.08	38.35	40.40	681,873	+1.24(+3.17%)
Apr 22, 2020	39.99	40.24	38.49	39.16	379,154	+0.63(+1.64%)
Apr 21, 2020	37.28	38.88	36.99	38.53	662,801	-0.72(-1.83%)
Apr 20, 2020	40.11	41.57	38.65	39.25	460,987	-2.87(-6.81%)
Apr 17, 2020	41.44	42.97	40.70	42.12	438,300	+2.81(+7.15%)
Apr 16, 2020	39.00	40.27	38.29	39.31	553,235	+0.19(+0.49%)
Apr 15, 2020	39.88	40.28	38.27	39.12	380,007	-3.30(-7.78%)
Apr 14, 2020	42.93	43.98	40.95	42.42	413,577	+1.13(+2.74%)
Apr 13, 2020	46.48	46.48	39.69	41.29	570,131	-5.67(-12.07%)
Apr 09, 2020	47.22	50.70	45.34	46.96	643,000	+1.86(+4.12%)
Apr 08, 2020	41.50	45.32	40.96	45.10	669,810	+4.60(+11.36%)
Apr 07, 2020	41.82	43.08	39.30	40.50	1,001,684	+1.83(+4.73%)
Apr 06, 2020	34.86	39.00	34.32	38.67	764,900	+6.64(+20.73%)
Apr 03, 2020	30.77	32.63	30.25	32.03	913,800	+1.18(+3.82%)
Apr 02, 2020	31.55	32.29	28.94	30.85	675,629	-1.00(-3.14%)
Apr 01, 2020	34.25	34.84	31.70	31.85	604,040	-4.66(-12.76%)
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	40.41	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	67.55	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%)

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.