Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	92.31	93.26	91.36	91.68	430,665	-0.16(-0.17%)
Mar 30, 2021	89.00	92.46	88.21	91.84	516,074	+2.21(+2.47%)
Mar 29, 2021	91.63	93.26	88.90	89.63	400,857	-2.77(-3.00%)
Mar 26, 2021	89.74	92.50	88.65	92.40	263,180	+3.65(+4.11%)
Mar 25, 2021	84.97	89.12	83.83	88.75	361,880	+2.67(+3.11%)
Mar 24, 2021	86.49	89.05	86.02	86.08	313,122	+0.53(+0.62%)
Mar 23, 2021	88.34	88.89	85.19	85.55	367,954	-2.89(-3.27%)
Mar 22, 2021	88.35	89.15	86.57	88.44	199,814	+0.81(+0.92%)
Mar 19, 2021	86.90	89.22	85.49	87.63	870,652	+1.18(+1.36%)
Mar 18, 2021	92.65	92.65	86.17	86.46	469,715	-7.26(-7.75%)
Mar 17, 2021	89.12	93.78	87.91	93.72	394,776	+3.89(+4.33%)
Mar 16, 2021	90.33	92.19	89.71	89.83	350,470	-0.35(-0.39%)
Mar 15, 2021	88.63	90.19	87.88	90.18	438,104	+1.15(+1.29%)
Mar 12, 2021	88.06	89.47	86.48	89.03	410,161	-1.24(-1.37%)
Mar 11, 2021	90.75	91.97	88.77	90.27	365,443	+0.21(+0.23%)
Mar 10, 2021	88.32	91.09	87.56	90.06	475,329	+2.63(+3.01%)
Mar 09, 2021	89.20	89.77	86.88	87.42	335,119	-0.50(-0.57%)
Mar 08, 2021	87.20	90.12	86.97	87.92	428,963	+1.12(+1.29%)
Mar 05, 2021	83.45	86.97	80.62	86.80	439,035	+4.63(+5.63%)
Mar 04, 2021	82.91	85.55	79.59	82.18	541,993	-0.75(-0.90%)
Mar 03, 2021	85.29	85.29	81.97	82.92	410,306	-1.97(-2.33%)
Mar 02, 2021	84.50	85.16	82.55	84.90	511,434	+0.45(+0.53%)
Mar 01, 2021	85.07	86.75	84.10	84.45	482,206	+0.36(+0.43%)
Feb 26, 2021	83.04	85.35	82.15	84.09	433,220	+2.15(+2.63%)
Feb 25, 2021	85.55	85.61	81.55	81.94	545,181	-4.47(-5.17%)
Feb 24, 2021	81.93	86.71	79.91	86.41	581,109	+4.31(+5.25%)
Feb 23, 2021	80.89	82.34	79.19	82.10	836,008	+0.23(+0.28%)
Feb 22, 2021	84.40	84.55	81.35	81.87	763,070	-2.48(-2.94%)
Feb 19, 2021	83.17	84.80	82.59	84.35	370,959	+1.75(+2.11%)
Feb 18, 2021	84.19	84.78	82.52	82.61	377,070	-1.11(-1.32%)
Feb 17, 2021	83.29	84.62	81.61	83.71	1,100,724	-0.57(-0.67%)
Feb 16, 2021	86.62	86.62	83.71	84.28	877,383	-2.63(-3.03%)
Feb 12, 2021	87.12	88.59	86.47	86.91	336,670	-1.33(-1.50%)
Feb 11, 2021	88.99	91.21	88.23	88.24	1,001,365	-0.36(-0.41%)
Feb 10, 2021	87.79	89.49	85.24	88.60	469,451	+0.78(+0.89%)
Feb 09, 2021	90.02	91.02	87.61	87.82	333,491	-2.13(-2.37%)
Feb 08, 2021	87.45	90.27	87.07	89.96	423,150	+3.18(+3.67%)
Feb 05, 2021	86.05	87.47	84.62	86.77	478,237	+1.38(+1.61%)
Feb 04, 2021	85.27	86.77	83.79	85.40	343,551	+0.32(+0.38%)
Feb 03, 2021	84.26	85.50	83.15	85.08	498,225	+1.13(+1.34%)
Feb 02, 2021	83.03	84.22	80.41	83.95	673,977	+1.47(+1.78%)
Feb 01, 2021	80.86	82.85	78.80	82.49	588,205	+2.43(+3.04%)
Jan 29, 2021	83.19	83.76	79.82	80.05	806,486	-5.75(-6.70%)
Jan 28, 2021	91.25	92.86	85.49	85.80	1,582,465	-7.27(-7.81%)
Jan 27, 2021	91.89	95.15	90.95	93.07	745,766	-0.69(-0.73%)
Jan 26, 2021	96.61	97.69	91.10	93.76	699,695	-2.07(-2.16%)
Jan 25, 2021	95.74	97.24	93.15	95.83	567,126	+0.79(+0.83%)
Jan 22, 2021	90.78	95.27	89.27	95.04	887,696	+3.42(+3.73%)
Jan 21, 2021	90.87	94.15	90.77	91.62	555,029	+0.76(+0.83%)
Jan 20, 2021	85.59	91.95	85.03	90.86	786,002	+5.89(+6.94%)
Jan 19, 2021	82.95	85.07	82.60	84.97	461,592	+3.15(+3.85%)
Jan 15, 2021	81.13	82.57	80.29	81.82	413,870	+0.02(+0.02%)
Jan 14, 2021	81.72	83.10	80.90	81.80	318,235	+0.20(+0.24%)
Jan 13, 2021	83.63	86.33	81.39	81.60	373,717	-1.21(-1.46%)
Jan 12, 2021	81.98	83.16	81.09	82.81	584,115	+1.19(+1.45%)
Jan 11, 2021	79.18	82.22	78.32	81.62	560,840	+1.67(+2.08%)
Jan 08, 2021	84.78	84.85	79.66	79.95	396,325	-4.28(-5.08%)
Jan 07, 2021	81.03	84.61	80.77	84.23	569,835	+3.57(+4.43%)
Jan 06, 2021	78.95	81.05	77.80	80.66	899,463	+0.59(+0.73%)
Jan 05, 2021	81.29	81.64	79.29	80.07	722,265	-1.82(-2.22%)

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.