Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2020	61.44	61.85	60.68	61.33	691,075	+0.38(+0.62%)
Dec 31, 2019	61.10	61.73	60.64	60.95	329,251	-0.15(-0.24%)
Dec 30, 2019	61.17	61.26	60.27	61.10	398,347	-0.15(-0.24%)
Dec 27, 2019	61.80	61.99	61.02	61.25	316,619	-0.38(-0.62%)
Dec 26, 2019	62.31	62.70	61.38	61.63	185,135	-0.68(-1.09%)
Dec 24, 2019	61.75	62.39	61.60	62.31	102,164	+0.52(+0.84%)
Dec 23, 2019	62.83	63.28	61.68	61.79	396,451	-1.04(-1.65%)
Dec 20, 2019	61.69	63.13	61.69	62.83	1,171,430	+1.30(+2.11%)
Dec 19, 2019	62.02	62.16	60.84	61.53	952,464	-0.64(-1.03%)
Dec 18, 2019	63.08	63.46	61.79	62.17	852,906	-0.58(-0.92%)
Dec 17, 2019	63.63	64.96	62.55	62.75	601,452	-0.62(-0.98%)
Dec 16, 2019	64.62	64.64	63.27	63.37	757,805	-1.11(-1.72%)
Dec 13, 2019	64.10	64.62	63.74	64.47	418,683	+0.42(+0.65%)
Dec 12, 2019	66.38	66.74	64.02	64.05	557,667	-2.78(-4.16%)
Dec 11, 2019	66.01	66.91	65.74	66.84	200,159	+0.73(+1.10%)
Dec 10, 2019	65.90	66.50	65.61	66.11	286,742	+0.02(+0.03%)
Dec 09, 2019	65.42	66.34	65.00	66.09	388,775	+0.59(+0.90%)
Dec 06, 2019	66.11	66.62	65.23	65.50	539,996	-1.34(-2.00%)
Dec 05, 2019	66.23	67.14	66.23	66.84	444,343	+0.69(+1.04%)
Dec 04, 2019	65.35	66.41	65.15	66.15	409,115	+0.93(+1.42%)
Dec 03, 2019	64.91	65.43	64.45	65.22	382,736	+0.01(+0.02%)
Dec 02, 2019	66.20	66.20	64.99	65.21	464,814	-1.16(-1.74%)
Nov 29, 2019	66.72	67.19	66.31	66.37	178,461	-0.71(-1.06%)
Nov 27, 2019	67.39	68.32	66.86	67.08	357,625	-0.33(-0.49%)
Nov 26, 2019	66.74	67.96	66.74	67.41	645,657	+0.48(+0.72%)
Nov 25, 2019	66.51	68.06	66.10	66.93	449,190	+0.50(+0.75%)
Nov 22, 2019	67.24	68.30	66.41	66.43	497,386	-0.72(-1.07%)
Nov 21, 2019	68.63	68.77	66.73	67.15	565,227	-1.58(-2.29%)
Nov 20, 2019	70.44	71.01	68.53	68.72	1,024,818	-1.95(-2.77%)
Nov 19, 2019	71.93	72.26	70.56	70.68	552,151	-0.98(-1.36%)
Nov 18, 2019	70.56	72.33	70.56	71.65	385,183	+1.28(+1.81%)
Nov 15, 2019	70.76	71.29	70.27	70.38	399,032	-0.34(-0.48%)
Nov 14, 2019	69.50	71.05	69.48	70.72	347,436	+0.90(+1.29%)
Nov 13, 2019	69.14	70.12	69.14	69.82	487,178	+0.49(+0.70%)
Nov 12, 2019	69.51	70.08	68.16	69.33	401,238	+0.41(+0.59%)
Nov 11, 2019	67.58	69.21	67.54	68.92	404,447	+1.38(+2.04%)
Nov 08, 2019	67.29	68.48	67.26	67.54	370,959	+0.29(+0.43%)
Nov 07, 2019	68.82	68.82	66.31	67.26	667,429	-1.38(-2.01%)
Nov 06, 2019	67.89	68.89	66.86	68.63	546,694	+0.94(+1.39%)
Nov 05, 2019	69.67	69.94	67.13	67.69	768,367	-1.97(-2.83%)
Nov 04, 2019	72.90	72.90	69.37	69.67	568,025	-3.07(-4.22%)

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.