Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	37.70	38.17	35.73	36.42	600,632	-1.56(-4.10%)
Mar 30, 2020	38.94	39.00	36.77	37.97	497,540	-1.24(-3.15%)
Mar 27, 2020	41.48	42.79	39.16	39.21	510,620	-4.36(-10.00%)
Mar 26, 2020	42.66	43.86	40.31	43.57	739,109	+1.57(+3.73%)
Mar 25, 2020	35.22	42.89	34.95	42.00	723,578	+6.78(+19.26%)
Mar 24, 2020	31.61	35.26	30.97	35.22	820,279	+6.05(+20.76%)
Mar 23, 2020	30.60	30.90	28.00	29.16	702,553	-2.00(-6.43%)
Mar 20, 2020	30.05	33.23	29.02	31.17	1,044,903	+1.74(+5.90%)
Mar 19, 2020	26.69	30.52	25.46	29.43	657,872	+2.21(+8.14%)
Mar 18, 2020	31.53	32.75	25.17	27.22	1,147,124	-6.71(-19.78%)
Mar 17, 2020	35.81	36.16	30.57	33.93	1,356,731	-1.33(-3.76%)
Mar 16, 2020	41.21	41.21	34.91	35.26	954,734	-11.44(-24.50%)
Mar 13, 2020	47.22	47.70	41.03	46.70	929,504	+2.13(+4.79%)
Mar 12, 2020	49.87	49.87	42.36	44.56	1,293,166	-9.31(-17.27%)
Mar 11, 2020	57.48	58.32	53.25	53.87	932,622	-5.36(-9.04%)
Mar 10, 2020	58.58	59.58	55.58	59.23	972,781	+2.02(+3.54%)
Mar 09, 2020	63.63	64.25	57.12	57.20	1,013,954	-9.80(-14.63%)
Mar 06, 2020	66.26	67.52	64.36	67.01	791,547	-1.66(-2.41%)
Mar 05, 2020	68.75	70.09	67.80	68.66	519,002	-1.72(-2.44%)
Mar 04, 2020	68.37	70.45	67.37	70.38	461,085	+3.21(+4.78%)
Mar 03, 2020	65.01	68.16	64.58	67.17	772,223	+2.12(+3.27%)
Mar 02, 2020	63.69	65.13	62.73	65.04	516,308	+1.75(+2.76%)
Feb 28, 2020	63.77	65.36	62.14	63.30	1,203,613	-1.94(-2.97%)
Feb 27, 2020	64.85	67.36	63.44	65.23	655,934	-0.64(-0.97%)
Feb 26, 2020	68.16	68.31	65.85	65.87	387,837	-2.78(-4.05%)
Feb 25, 2020	71.78	71.84	68.39	68.65	462,149	-2.87(-4.02%)
Feb 24, 2020	70.85	72.54	70.85	71.52	350,994	-0.90(-1.24%)
Feb 21, 2020	72.28	73.38	72.05	72.42	550,624	+0.08(+0.11%)
Feb 20, 2020	71.70	72.50	70.52	72.34	316,495	+0.84(+1.17%)
Feb 19, 2020	71.56	72.44	71.25	71.50	441,752	-0.08(-0.11%)
Feb 18, 2020	71.04	72.17	66.72	71.58	476,314	-0.42(-0.58%)
Feb 14, 2020	72.81	72.81	70.85	72.00	422,894	-0.70(-0.96%)
Feb 13, 2020	71.62	72.96	71.62	72.70	227,479	+0.33(+0.45%)
Feb 12, 2020	72.38	72.75	71.85	72.37	404,229	+0.13(+0.18%)
Feb 11, 2020	72.99	73.02	71.83	72.24	428,048	-0.20(-0.28%)
Feb 10, 2020	72.52	73.05	72.40	72.44	455,451	-0.08(-0.11%)
Feb 07, 2020	72.65	73.54	72.31	72.52	298,572	-0.09(-0.12%)
Feb 06, 2020	72.54	73.28	72.49	72.61	396,514	+0.35(+0.48%)
Feb 05, 2020	70.92	73.08	69.90	72.26	601,384	+1.23(+1.73%)
Feb 04, 2020	72.81	73.39	71.04	71.04	816,094	-1.07(-1.48%)
Feb 03, 2020	71.07	72.82	70.90	72.10	837,384	+1.33(+1.87%)
Jan 31, 2020	72.95	73.16	70.28	70.78	1,084,906	-2.39(-3.27%)
Jan 30, 2020	73.80	76.18	71.23	73.17	1,939,987	+3.90(+5.63%)
Jan 29, 2020	70.67	71.17	67.73	69.27	976,515	-1.46(-2.06%)
Jan 28, 2020	69.14	71.68	69.14	70.73	703,712	+2.95(+4.36%)
Jan 27, 2020	67.21	68.50	67.21	67.77	455,604	+0.28(+0.41%)
Jan 24, 2020	68.50	68.72	66.99	67.49	291,754	-0.86(-1.25%)
Jan 23, 2020	67.33	69.16	67.05	68.35	501,216	+1.27(+1.89%)
Jan 22, 2020	67.35	68.13	66.91	67.09	324,906	+0.04(+0.06%)
Jan 21, 2020	65.78	67.08	65.60	67.05	324,677	+1.28(+1.94%)
Jan 17, 2020	66.79	66.90	65.60	65.77	283,934	-0.33(-0.50%)
Jan 16, 2020	66.77	66.97	65.44	66.10	348,186	-0.49(-0.73%)
Jan 15, 2020	64.38	66.76	64.38	66.59	569,528	+2.23(+3.47%)
Jan 14, 2020	64.35	64.69	63.88	64.35	442,477	+0.22(+0.34%)
Jan 13, 2020	63.39	64.34	63.39	64.13	696,357	+0.48(+0.75%)
Jan 10, 2020	63.20	64.34	62.79	63.65	483,851	+0.05(+0.08%)
Jan 09, 2020	63.78	64.47	63.24	63.60	655,041	+0.16(+0.25%)
Jan 08, 2020	63.41	64.60	63.33	63.45	834,569	+0.56(+0.89%)
Jan 07, 2020	61.90	63.09	61.90	62.89	1,127,901	+1.06(+1.71%)
Jan 06, 2020	61.09	62.71	61.00	61.83	469,923	+0.17(+0.27%)
Jan 03, 2020	60.69	62.01	60.69	61.66	459,689	+0.33(+0.54%)

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.