Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	73.40	76.23	73.01	75.92	421,695	+2.51(+3.42%)
Jun 29, 2020	70.57	74.22	69.84	73.41	522,815	+2.98(+4.23%)
Jun 26, 2020	71.96	71.96	69.89	70.43	531,976	-1.66(-2.30%)
Jun 25, 2020	70.82	72.17	68.01	72.08	587,256	-0.92(-1.26%)
Jun 24, 2020	74.62	75.12	71.13	73.00	468,364	-3.25(-4.26%)
Jun 23, 2020	76.11	76.49	74.46	76.25	306,581	+1.17(+1.55%)
Jun 22, 2020	72.49	75.13	72.10	75.09	376,449	+1.86(+2.53%)
Jun 19, 2020	75.40	75.40	72.06	73.23	778,313	-0.94(-1.26%)
Jun 18, 2020	73.86	75.02	72.45	74.17	390,510	-1.10(-1.46%)
Jun 17, 2020	76.78	77.99	74.71	75.26	274,016	-1.75(-2.27%)
Jun 16, 2020	78.29	78.50	73.84	77.01	532,532	+2.81(+3.79%)
Jun 15, 2020	66.51	74.31	66.11	74.20	511,074	+4.17(+5.95%)
Jun 12, 2020	70.64	71.53	66.97	70.03	398,932	+3.11(+4.65%)
Jun 11, 2020	71.59	72.59	66.73	66.92	646,622	-7.85(-10.50%)
Jun 10, 2020	74.23	76.52	72.35	74.77	301,426	-0.20(-0.27%)
Jun 09, 2020	72.89	75.85	72.77	74.97	420,886	+0.03(+0.04%)
Jun 08, 2020	77.69	79.06	74.30	74.94	362,004	-1.20(-1.57%)
Jun 05, 2020	75.09	76.84	73.96	76.13	551,627	+2.66(+3.62%)
Jun 04, 2020	74.86	76.99	73.24	73.47	333,795	-2.51(-3.31%)
Jun 03, 2020	73.93	76.37	73.06	75.98	324,378	+3.91(+5.42%)
Jun 02, 2020	71.68	72.89	70.45	72.07	335,944	+1.59(+2.25%)
Jun 01, 2020	70.03	72.78	68.76	70.49	364,261	+1.17(+1.68%)
May 29, 2020	70.35	72.83	69.30	69.32	633,538	-1.77(-2.48%)
May 28, 2020	77.94	78.23	70.87	71.09	636,532	-4.82(-6.35%)
May 27, 2020	73.04	76.12	72.67	75.90	485,654	+4.99(+7.03%)
May 26, 2020	72.29	72.98	70.15	70.92	471,833	+2.42(+3.54%)
May 22, 2020	67.20	68.90	66.01	68.49	259,872	+1.90(+2.85%)
May 21, 2020	64.54	67.82	64.54	66.60	282,818	+1.96(+3.04%)
May 20, 2020	66.98	67.77	63.31	64.63	430,017	-0.58(-0.89%)
May 19, 2020	63.60	67.19	62.39	65.21	527,475	+0.75(+1.16%)
May 18, 2020	60.75	64.99	60.66	64.46	546,622	+7.75(+13.67%)
May 15, 2020	54.26	57.78	53.34	56.71	360,432	+2.24(+4.12%)
May 14, 2020	51.81	54.50	50.05	54.47	316,629	+0.83(+1.54%)
May 13, 2020	55.30	55.46	52.78	53.64	569,268	-2.23(-4.00%)
May 12, 2020	58.09	58.09	55.88	55.88	447,317	-2.03(-3.51%)
May 11, 2020	57.99	58.87	56.68	57.91	485,712	-1.44(-2.42%)
May 08, 2020	57.72	59.55	56.26	59.35	365,345	+3.27(+5.83%)
May 07, 2020	55.85	56.55	55.29	56.07	426,972	+1.52(+2.78%)
May 06, 2020	55.32	56.06	54.25	54.56	437,663	-0.41(-0.74%)
May 05, 2020	54.62	56.45	54.19	54.97	575,232	+1.57(+2.93%)
May 04, 2020	50.29	53.85	49.73	53.40	583,785	+1.59(+3.06%)
May 01, 2020	49.65	51.91	49.26	51.82	496,684	-0.61(-1.16%)
Apr 30, 2020	51.85	53.67	51.04	52.42	914,874	-1.00(-1.87%)
Apr 29, 2020	50.75	55.00	49.93	53.42	689,881	+5.22(+10.82%)
Apr 28, 2020	47.21	48.50	46.54	48.20	658,160	+3.64(+8.17%)
Apr 27, 2020	43.02	45.17	42.61	44.56	496,326	+2.07(+4.88%)
Apr 24, 2020	40.77	43.29	40.29	42.49	510,119	+2.19(+5.45%)
Apr 23, 2020	39.32	40.97	38.25	40.30	683,641	+1.24(+3.17%)
Apr 22, 2020	39.89	40.14	38.39	39.06	380,137	+0.63(+1.64%)
Apr 21, 2020	37.18	38.78	36.89	38.43	664,520	-0.72(-1.83%)
Apr 20, 2020	40.01	41.46	38.55	39.15	462,182	-2.86(-6.81%)
Apr 17, 2020	41.33	42.86	40.59	42.01	439,436	+2.80(+7.15%)
Apr 16, 2020	38.90	40.17	38.19	39.21	554,669	+0.19(+0.49%)
Apr 15, 2020	39.78	40.18	38.17	39.02	380,992	-3.29(-7.78%)
Apr 14, 2020	42.82	43.87	40.84	42.31	414,649	+1.13(+2.74%)
Apr 13, 2020	46.36	46.36	39.59	41.18	571,609	-5.66(-12.07%)
Apr 09, 2020	47.10	50.57	45.22	46.84	644,667	+1.86(+4.12%)
Apr 08, 2020	41.39	45.20	40.85	44.98	671,547	+4.59(+11.36%)
Apr 07, 2020	41.71	42.97	39.20	40.40	1,004,282	+1.83(+4.73%)
Apr 06, 2020	34.77	38.90	34.23	38.57	766,883	+6.62(+20.73%)
Apr 03, 2020	30.69	32.55	30.17	31.95	916,170	+1.18(+3.82%)
Apr 02, 2020	31.47	32.21	28.87	30.77	677,381	-1.00(-3.14%)

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.