Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	71.87	72.08	69.24	69.73	1,101,228	-2.36(-3.27%)
Jan 30, 2020	72.70	75.05	70.17	72.09	1,969,174	+3.84(+5.63%)
Jan 29, 2020	69.62	70.11	66.73	68.24	991,206	-1.43(-2.06%)
Jan 28, 2020	68.12	70.62	68.12	69.68	714,299	+2.91(+4.36%)
Jan 27, 2020	66.21	67.49	66.21	66.77	462,459	+0.28(+0.41%)
Jan 24, 2020	67.49	67.70	65.99	66.49	296,144	-0.85(-1.25%)
Jan 23, 2020	66.33	68.14	66.05	67.34	508,757	+1.25(+1.89%)
Jan 22, 2020	66.35	67.12	65.91	66.09	329,794	+0.04(+0.06%)
Jan 21, 2020	64.80	66.08	64.63	66.05	329,562	+1.26(+1.94%)
Jan 17, 2020	65.80	65.91	64.63	64.79	288,206	-0.32(-0.50%)
Jan 16, 2020	65.78	65.98	64.47	65.12	353,425	-0.48(-0.73%)
Jan 15, 2020	63.43	65.77	63.43	65.60	578,096	+2.20(+3.47%)
Jan 14, 2020	63.40	63.73	62.94	63.40	449,134	+0.22(+0.34%)
Jan 13, 2020	62.45	63.38	62.45	63.18	706,834	+0.47(+0.75%)
Jan 10, 2020	62.26	63.39	61.86	62.71	491,131	+0.05(+0.08%)
Jan 09, 2020	62.84	63.52	62.30	62.66	664,896	+0.16(+0.25%)
Jan 08, 2020	62.47	63.64	62.39	62.51	847,124	+0.55(+0.89%)
Jan 07, 2020	60.98	62.15	60.98	61.95	1,144,871	+1.04(+1.71%)
Jan 06, 2020	60.19	61.78	60.10	60.91	476,993	+0.17(+0.27%)
Jan 03, 2020	59.79	61.09	59.79	60.75	466,605	+0.32(+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.