Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		82.61	82.61	82.61	192,698	-2.76(-3.24%)
Dec 30, 2020	86.08	86.77	85.09	85.37	192,698	-0.16(-0.19%)
Dec 29, 2020	86.07	86.39	84.13	85.53	229,441	+0.04(+0.05%)
Dec 28, 2020	88.77	88.82	85.41	85.49	291,565	-2.75(-3.12%)
Dec 24, 2020	86.04	88.37	84.88	88.24	153,597	+2.57(+3.00%)
Dec 23, 2020	87.08	87.23	84.46	85.67	347,010	-0.96(-1.11%)
Dec 22, 2020	85.64	86.68	84.54	86.63	362,636	+0.59(+0.68%)
Dec 21, 2020	85.53	86.95	84.29	86.04	586,080	-1.34(-1.53%)
Dec 18, 2020	88.52	89.34	86.18	87.37	1,207,022	-0.66(-0.75%)
Dec 17, 2020	85.40	90.08	85.30	88.03	1,031,345	+3.33(+3.93%)
Dec 16, 2020	85.78	85.78	83.96	84.70	702,965	-0.23(-0.27%)
Dec 15, 2020	85.77	86.57	84.53	84.93	496,862	+0.15(+0.18%)
Dec 14, 2020	87.05	87.99	84.75	84.78	343,937	-1.30(-1.51%)
Dec 11, 2020	85.50	86.66	85.00	86.08	201,421	+0.11(+0.13%)
Dec 10, 2020	85.23	86.83	84.86	85.97	284,341	-0.09(-0.10%)
Dec 09, 2020	88.91	89.14	85.23	86.06	315,011	-1.99(-2.27%)
Dec 08, 2020	89.78	90.12	86.27	88.05	544,688	-2.79(-3.07%)
Dec 07, 2020	88.18	91.19	86.71	90.84	337,246	+2.99(+3.41%)
Dec 04, 2020	89.70	89.77	86.00	87.85	427,906	-1.94(-2.16%)
Dec 03, 2020	85.54	90.46	85.54	89.79	436,912	+4.74(+5.57%)
Dec 02, 2020	88.36	88.36	84.82	85.05	600,413	-3.55(-4.01%)
Dec 01, 2020	91.26	91.26	87.47	88.60	772,778	-1.32(-1.46%)
Nov 30, 2020	91.25	91.30	86.91	89.92	449,764	-2.14(-2.33%)
Nov 27, 2020	91.33	92.25	89.20	92.06	179,865	+0.50(+0.54%)
Nov 25, 2020	90.31	92.38	89.29	91.56	359,028	+1.50(+1.66%)
Nov 24, 2020	93.00	93.04	89.73	90.07	355,396	-2.08(-2.26%)
Nov 23, 2020	90.19	92.82	90.19	92.15	258,298	+2.55(+2.85%)
Nov 20, 2020	91.76	92.90	89.53	89.60	376,975	-2.58(-2.80%)
Nov 19, 2020	91.49	92.94	90.74	92.18	486,446	+1.36(+1.49%)
Nov 18, 2020	89.90	92.56	89.41	90.82	463,587	+0.71(+0.79%)
Nov 17, 2020	89.74	91.76	88.47	90.12	451,722	+0.25(+0.28%)
Nov 16, 2020	90.69	90.76	87.77	89.87	462,853	+0.14(+0.16%)
Nov 13, 2020	89.18	91.61	88.41	89.73	329,652	+1.69(+1.91%)
Nov 12, 2020	90.49	91.73	86.88	88.04	463,473	-2.45(-2.71%)
Nov 11, 2020	90.51	91.07	88.02	90.50	451,449	+0.63(+0.70%)
Nov 10, 2020	84.73	91.54	83.59	89.87	670,180	+6.56(+7.88%)
Nov 09, 2020	95.32	95.55	83.15	83.30	858,466	-9.02(-9.77%)
Nov 06, 2020	96.26	96.26	91.26	92.32	379,782	-3.99(-4.14%)
Nov 05, 2020	97.48	98.48	95.40	96.31	244,931	-0.25(-0.26%)
Nov 04, 2020	90.51	97.48	89.66	96.56	601,291	+7.59(+8.53%)
Nov 03, 2020	88.68	90.16	87.65	88.97	392,589	+1.20(+1.36%)
Nov 02, 2020	88.78	90.73	86.49	87.77	563,998	+0.91(+1.04%)
Oct 30, 2020	88.51	90.31	85.32	86.86	418,181	-1.91(-2.15%)
Oct 29, 2020	91.80	92.63	87.81	88.77	304,628	-3.04(-3.31%)
Oct 28, 2020	89.49	93.94	88.42	91.81	434,173	-0.11(-0.12%)
Oct 27, 2020	94.21	94.56	91.33	91.92	433,772	-2.35(-2.50%)
Oct 26, 2020	97.94	98.40	93.03	94.28	648,137	-5.73(-5.73%)
Oct 23, 2020	97.26	100.24	94.95	100.00	609,777	+3.91(+4.07%)
Oct 22, 2020	104.14	104.14	95.38	96.09	992,431	-6.93(-6.73%)
Oct 21, 2020	108.95	109.23	101.15	103.02	676,611	-5.01(-4.63%)
Oct 20, 2020	110.12	111.19	107.82	108.03	359,493	-1.72(-1.56%)
Oct 19, 2020	111.82	112.76	109.16	109.75	222,484	-1.57(-1.41%)
Oct 16, 2020	115.20	116.27	111.19	111.31	269,396	-3.37(-2.94%)
Oct 15, 2020	110.86	115.46	110.38	114.68	210,436	+1.95(+1.73%)
Oct 14, 2020	113.72	114.25	111.12	112.74	203,971	-0.21(-0.19%)
Oct 13, 2020	112.65	113.83	106.78	112.95	392,126	-1.75(-1.52%)
Oct 12, 2020	113.21	115.19	111.94	114.69	230,057	+2.27(+2.01%)
Oct 09, 2020	113.31	114.09	111.08	112.43	355,018	+1.08(+0.97%)
Oct 08, 2020	108.39	112.85	108.37	111.35	357,755	+2.40(+2.21%)
Oct 07, 2020	112.20	113.01	106.92	108.95	426,724	-0.64(-0.58%)
Oct 06, 2020	113.94	114.85	108.72	109.59	405,302	-3.20(-2.84%)
Oct 05, 2020	115.77	116.76	110.75	112.79	432,939	-1.92(-1.68%)
Oct 02, 2020	110.44	116.01	110.16	114.71	310,102	+1.62(+1.43%)

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.