Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	45.76	46.01	44.50	44.71	465,500	-0.89(-1.95%)
Mar 28, 2019	46.32	46.52	45.05	45.60	290,285	-0.61(-1.32%)
Mar 27, 2019	45.59	46.66	45.04	46.21	392,198	+1.38(+3.08%)
Mar 26, 2019	44.99	44.99	44.20	44.83	461,949	+0.18(+0.40%)
Mar 25, 2019	43.30	44.80	43.10	44.65	261,654	+1.34(+3.09%)
Mar 22, 2019	42.89	43.88	42.78	43.31	384,200	+0.06(+0.14%)
Mar 21, 2019	41.81	43.63	41.81	43.25	411,628	+1.43(+3.42%)
Mar 20, 2019	41.97	42.69	40.99	41.82	304,423	-0.15(-0.36%)
Mar 19, 2019	43.34	43.49	41.86	41.97	302,434	-1.31(-3.03%)
Mar 18, 2019	43.20	43.57	42.78	43.28	259,725	+0.12(+0.28%)
Mar 15, 2019	43.53	43.93	43.04	43.16	775,600	-0.23(-0.53%)
Mar 14, 2019	43.53	43.93	43.23	43.39	280,651	-0.23(-0.53%)
Mar 13, 2019	43.78	44.27	43.47	43.62	305,411	-0.01(-0.02%)
Mar 12, 2019	44.12	44.20	43.48	43.63	252,712	-0.42(-0.95%)
Mar 11, 2019	43.35	44.14	43.35	44.05	339,222	+0.78(+1.80%)
Mar 08, 2019	43.16	44.00	42.58	43.27	259,300	-0.06(-0.14%)
Mar 07, 2019	41.50	43.72	41.50	43.33	322,795	+0.81(+1.90%)
Mar 06, 2019	43.04	43.37	42.50	42.52	377,576	-0.57(-1.32%)
Mar 05, 2019	43.31	43.59	42.65	43.09	609,500	-1.61(-3.60%)
Mar 04, 2019	43.58	44.83	43.58	44.70	440,272	+1.22(+2.81%)
Mar 01, 2019	44.26	44.41	42.62	43.48	254,500	-0.37(-0.84%)
Feb 28, 2019	44.21	44.22	43.54	43.85	341,489	-0.63(-1.42%)
Feb 27, 2019	44.65	44.78	43.48	44.48	277,661	-0.20(-0.45%)
Feb 26, 2019	45.49	46.00	44.63	44.68	529,663	-1.13(-2.47%)
Feb 25, 2019	46.40	46.69	45.76	45.81	346,001	-0.29(-0.63%)
Feb 22, 2019	45.59	46.21	45.59	46.10	286,700	+0.60(+1.32%)
Feb 21, 2019	44.64	45.56	44.21	45.50	400,939	+0.68(+1.52%)
Feb 20, 2019	45.93	45.95	44.35	44.82	562,378	-0.81(-1.78%)
Feb 19, 2019	44.77	45.79	44.57	45.63	482,565	+0.84(+1.88%)
Feb 15, 2019	44.22	44.98	44.22	44.79	428,400	+0.81(+1.84%)
Feb 14, 2019	43.79	44.33	43.55	43.98	387,208	-0.13(-0.29%)
Feb 13, 2019	45.00	45.04	43.71	44.11	433,408	-0.87(-1.93%)
Feb 12, 2019	42.94	45.01	42.94	44.98	472,620	+2.36(+5.54%)
Feb 11, 2019	43.07	43.14	42.52	42.62	397,911	-0.38(-0.88%)
Feb 08, 2019	43.34	43.72	42.60	43.00	298,800	-0.65(-1.49%)
Feb 07, 2019	43.50	44.13	43.33	43.65	506,053	-0.09(-0.21%)
Feb 06, 2019	45.04	45.31	43.58	43.74	353,845	-1.48(-3.27%)
Feb 05, 2019	44.48	45.29	44.33	45.22	377,825	+0.75(+1.69%)
Feb 04, 2019	45.07	45.37	44.24	44.47	532,394	-0.49(-1.09%)
Feb 01, 2019	44.29	46.00	44.28	44.96	744,800	-0.12(-0.27%)
Jan 31, 2019	44.36	45.61	42.00	45.08	1,319,441	+4.15(+10.14%)
Jan 30, 2019	40.57	41.07	39.91	40.93	275,590	+0.49(+1.21%)
Jan 29, 2019	38.91	40.60	37.83	40.44	547,480	+1.04(+2.64%)
Jan 28, 2019	39.34	40.09	39.19	39.40	758,925	-0.27(-0.68%)
Jan 25, 2019	40.95	42.24	39.31	39.67	1,006,900	-0.69(-1.71%)
Jan 24, 2019	39.64	40.54	39.64	40.36	303,420	+0.83(+2.10%)
Jan 23, 2019	39.03	39.93	38.86	39.53	369,674	+0.56(+1.44%)
Jan 22, 2019	39.92	40.32	38.70	38.97	349,888	-1.27(-3.16%)
Jan 18, 2019	40.63	40.81	39.87	40.24	463,700	-0.18(-0.45%)
Jan 17, 2019	39.62	40.68	39.62	40.42	385,632	+0.48(+1.20%)
Jan 16, 2019	40.53	40.88	39.57	39.94	474,045	-0.61(-1.50%)
Jan 15, 2019	40.70	41.04	40.24	40.55	725,089	-0.01(-0.02%)
Jan 14, 2019	41.15	41.40	40.53	40.56	464,795	-0.79(-1.91%)
Jan 11, 2019	41.66	42.36	41.15	41.35	483,400	-0.41(-0.98%)
Jan 10, 2019	41.32	42.39	41.03	41.76	417,176	-0.35(-0.83%)
Jan 09, 2019	41.51	42.63	40.59	42.11	603,810	+0.91(+2.21%)
Jan 08, 2019	40.74	41.39	40.03	41.20	675,645	+1.00(+2.49%)
Jan 07, 2019	38.91	40.41	38.43	40.20	514,807	+1.71(+4.44%)
Jan 04, 2019	37.60	38.80	37.54	38.49	407,600	+1.25(+3.36%)
Jan 03, 2019	37.47	38.04	36.63	37.24	267,228	-0.44(-1.17%)

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.