Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		43.15	43.15	43.15	0	+0.30(+0.70%)
Aug 30, 2018	43.05	43.20	42.65	42.85	210,151	-0.30(-0.70%)
Aug 29, 2018	43.45	43.60	42.90	43.15	192,615	-0.30(-0.69%)
Aug 28, 2018	43.90	43.95	43.15	43.45	143,886	-0.40(-0.91%)
Aug 27, 2018	43.30	44.00	43.10	43.85	295,039	+0.65(+1.50%)
Aug 24, 2018	43.30	43.62	43.00	43.20	399,900	-0.15(-0.35%)
Aug 23, 2018	43.90	43.90	42.90	43.35	199,625	-0.65(-1.48%)
Aug 22, 2018	44.20	44.45	43.85	44.00	291,344	-0.30(-0.68%)
Aug 21, 2018	42.70	44.40	42.40	44.30	526,127	+2.25(+5.35%)
Aug 20, 2018	42.00	42.27	41.90	42.05	290,920	+0.15(+0.36%)
Aug 17, 2018	41.95	42.50	41.80	41.90	206,500	-0.30(-0.71%)
Aug 16, 2018	41.80	42.73	41.80	42.20	172,428	+0.55(+1.32%)
Aug 15, 2018	41.60	41.80	41.25	41.65	152,290	-0.15(-0.36%)
Aug 14, 2018	42.00	42.50	41.80	41.80	355,371	-0.20(-0.48%)
Aug 13, 2018	42.95	42.95	42.00	42.00	370,001	-1.00(-2.33%)
Aug 10, 2018	43.25	43.30	42.45	43.00	398,200	-0.50(-1.15%)
Aug 09, 2018	43.05	43.70	43.00	43.50	380,750	+0.45(+1.05%)
Aug 08, 2018	43.20	43.40	42.75	43.05	305,309	-0.15(-0.35%)
Aug 07, 2018	42.85	43.70	42.85	43.20	758,258	+0.40(+0.93%)
Aug 06, 2018	42.80	43.15	42.30	42.80	513,726	+0.00(+0.00%)
Aug 03, 2018	42.95	43.25	42.65	42.80	294,000	-0.15(-0.35%)
Aug 02, 2018	42.45	43.25	42.45	42.95	765,191	+0.20(+0.47%)
Aug 01, 2018	43.15	43.38	42.40	42.75	755,724	-0.40(-0.93%)
Jul 31, 2018	42.70	43.50	42.00	43.15	625,220	+0.70(+1.65%)
Jul 30, 2018	42.30	43.45	42.30	42.45	794,521	+0.15(+0.35%)
Jul 27, 2018	42.90	43.25	41.80	42.30	413,600	-0.50(-1.17%)
Jul 26, 2018	42.35	43.00	40.80	42.80	581,520	+1.70(+4.14%)
Jul 25, 2018	42.70	42.70	40.60	41.10	561,369	-1.75(-4.08%)
Jul 24, 2018	44.05	44.20	42.30	42.85	625,414	-1.05(-2.39%)
Jul 23, 2018	44.85	44.92	43.70	43.90	344,199	-0.95(-2.12%)
Jul 20, 2018	46.35	46.35	44.73	44.85	253,228	-1.55(-3.34%)
Jul 19, 2018	46.20	46.75	46.02	46.40	249,070	+0.15(+0.32%)
Jul 18, 2018	46.60	46.65	45.70	46.25	207,869	-0.70(-1.49%)
Jul 17, 2018	45.75	47.17	45.75	46.95	324,912	+1.20(+2.62%)
Jul 16, 2018	45.85	46.00	45.25	45.75	199,175	-0.10(-0.22%)
Jul 13, 2018	46.15	46.45	45.70	45.85	253,489	-0.40(-0.86%)
Jul 12, 2018	46.10	46.25	44.95	46.25	219,031	+0.40(+0.87%)
Jul 11, 2018	45.75	46.35	45.60	45.85	258,241	-0.35(-0.76%)
Jul 10, 2018	46.40	46.70	45.65	46.20	197,045	-0.05(-0.11%)
Jul 09, 2018	45.85	46.40	45.55	46.25	447,620	+0.65(+1.43%)
Jul 06, 2018	45.50	45.95	45.00	45.60	193,456	+0.15(+0.33%)
Jul 05, 2018	44.90	45.60	44.40	45.45	250,387	+0.85(+1.91%)
Jul 03, 2018		44.60	44.60	44.60	0	+0.45(+1.02%)
Jul 02, 2018	43.55	44.25	43.33	44.15	496,825	+0.20(+0.46%)
Jun 29, 2018	43.35	44.08	43.15	43.95	371,332	+1.15(+2.69%)
Jun 28, 2018	42.35	42.95	42.00	42.80	309,142	+0.35(+0.82%)
Jun 27, 2018	43.80	43.85	42.40	42.45	245,831	-1.40(-3.19%)
Jun 26, 2018	44.25	44.50	43.35	43.85	321,391	+0.50(+1.15%)
Jun 25, 2018	43.50	43.60	42.70	43.35	410,441	-0.30(-0.69%)
Jun 22, 2018	44.10	44.25	42.80	43.65	530,482	-0.30(-0.68%)
Jun 21, 2018	44.45	44.70	43.67	43.95	234,231	-0.50(-1.12%)
Jun 20, 2018	44.40	44.70	43.27	44.45	223,784	+0.00(+0.00%)
Jun 19, 2018	44.30	44.85	44.15	44.45	541,521	+0.05(+0.11%)
Jun 18, 2018	45.00	45.50	44.05	44.40	344,345	-0.95(-2.09%)
Jun 15, 2018		46.00	45.00	45.35	611,198	-0.65(-1.41%)
Jun 14, 2018	46.05	46.30	45.10	46.00	445,315	+0.10(+0.22%)
Jun 13, 2018	48.30	48.30	45.40	45.90	484,325	-2.60(-5.36%)
Jun 12, 2018	48.15	48.70	47.95	48.50	310,047	+0.40(+0.83%)
Jun 11, 2018	48.40	48.65	47.85	48.10	626,563	-0.05(-0.10%)
Jun 08, 2018	47.05	48.65	47.05	48.15	490,033	+1.05(+2.23%)
Jun 07, 2018	46.60	47.20	46.20	47.10	375,793	+0.70(+1.51%)
Jun 06, 2018		46.50		46.40	173,939	+0.40(+0.87%)
Jun 05, 2018	45.65	46.25	45.65	46.00	180,277	+0.10(+0.22%)
Jun 04, 2018	45.60	46.20	45.60	45.90	200,617	+0.55(+1.21%)

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.