Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	87.19	88.96	84.05	85.57	424,508	-1.88(-2.15%)
Oct 29, 2020	90.43	91.25	86.50	87.45	309,236	-3.00(-3.31%)
Oct 28, 2020	88.15	92.54	87.10	90.44	440,742	-0.11(-0.12%)
Oct 27, 2020	92.80	93.16	89.97	90.55	440,334	-2.32(-2.50%)
Oct 26, 2020	96.48	96.94	91.64	92.87	657,943	-5.64(-5.73%)
Oct 23, 2020	95.81	98.75	93.54	98.51	619,003	+3.85(+4.07%)
Oct 22, 2020	102.59	102.59	93.96	94.66	1,007,446	-6.83(-6.73%)
Oct 21, 2020	107.32	107.60	99.64	101.49	686,848	-4.93(-4.64%)
Oct 20, 2020	108.48	109.53	106.21	106.42	364,931	-1.69(-1.56%)
Oct 19, 2020	110.15	111.08	107.53	108.11	225,850	-1.54(-1.41%)
Oct 16, 2020	113.48	114.54	109.53	109.65	273,472	-3.32(-2.94%)
Oct 15, 2020	109.21	113.74	108.74	112.97	213,620	+1.92(+1.73%)
Oct 14, 2020	112.02	112.55	109.46	111.06	207,057	-0.21(-0.19%)
Oct 13, 2020	110.97	112.13	105.19	111.26	398,059	-1.72(-1.52%)
Oct 12, 2020	111.52	113.48	110.27	112.98	233,537	+2.23(+2.01%)
Oct 09, 2020	111.62	112.39	109.43	110.75	360,389	+1.06(+0.97%)
Oct 08, 2020	106.77	111.17	106.75	109.69	363,168	+2.37(+2.21%)
Oct 07, 2020	110.53	111.33	105.33	107.32	433,181	-0.63(-0.58%)
Oct 06, 2020	112.25	113.14	107.10	107.95	411,434	-3.15(-2.84%)
Oct 05, 2020	114.04	115.02	109.10	111.11	439,489	-1.90(-1.68%)
Oct 02, 2020	108.80	114.28	108.52	113.00	314,793	+1.59(+1.43%)
Oct 01, 2020	110.30	111.95	108.48	111.41	397,888	+2.95(+2.72%)
Sep 30, 2020	104.78	110.03	104.78	108.46	661,831	+3.69(+3.53%)
Sep 29, 2020	106.09	107.20	104.44	104.77	302,467	-1.32(-1.24%)
Sep 28, 2020	102.50	106.54	102.19	106.09	413,113	+5.87(+5.85%)
Sep 25, 2020	100.01	102.11	99.32	100.22	261,259	-0.30(-0.30%)
Sep 24, 2020	99.65	102.26	97.75	100.52	277,369	+0.71(+0.71%)
Sep 23, 2020	105.53	106.88	99.67	99.82	498,364	-5.61(-5.32%)
Sep 22, 2020	100.11	105.81	99.53	105.43	436,046	+5.47(+5.47%)
Sep 21, 2020	98.66	100.35	95.31	99.95	377,553	+0.71(+0.71%)
Sep 18, 2020	100.81	101.50	97.15	99.25	806,576	-0.74(-0.74%)
Sep 17, 2020	99.81	101.31	97.32	99.98	348,858	-1.71(-1.68%)
Sep 16, 2020	100.34	103.16	99.31	101.69	390,514	+2.61(+2.64%)
Sep 15, 2020	98.28	100.90	97.70	99.08	483,666	+0.78(+0.79%)
Sep 14, 2020	98.90	100.03	96.86	98.30	289,910	+0.54(+0.55%)
Sep 11, 2020	97.38	99.29	96.65	97.76	315,302	+1.09(+1.13%)
Sep 10, 2020	97.78	99.22	96.19	96.67	410,251	-0.50(-0.52%)
Sep 09, 2020	93.75	97.71	93.44	97.17	344,159	+4.31(+4.65%)
Sep 08, 2020	89.97	93.84	89.22	92.86	417,252	+1.19(+1.30%)
Sep 04, 2020	93.98	95.24	87.80	91.67	414,941	-1.47(-1.58%)
Sep 03, 2020	98.30	98.30	92.19	93.15	351,897	-4.59(-4.69%)
Sep 02, 2020	99.69	99.69	95.62	97.73	303,384	-1.31(-1.32%)
Sep 01, 2020	93.59	99.10	92.90	99.04	478,127	+4.69(+4.97%)
Aug 31, 2020	97.27	97.51	93.54	94.35	459,704	-2.82(-2.90%)
Aug 28, 2020	97.67	98.63	96.54	97.17	305,939	+0.44(+0.46%)
Aug 27, 2020	99.94	100.56	96.46	96.73	357,594	-2.19(-2.21%)
Aug 26, 2020	101.77	101.77	98.74	98.92	311,132	-2.39(-2.36%)
Aug 25, 2020	102.90	102.90	99.74	101.31	307,223	-0.86(-0.84%)
Aug 24, 2020	103.44	103.51	101.24	102.17	295,060	-0.55(-0.54%)
Aug 21, 2020	99.44	103.49	98.71	102.72	377,589	+2.48(+2.47%)
Aug 20, 2020	99.84	102.92	99.01	100.24	227,251	-0.84(-0.83%)
Aug 19, 2020	102.01	102.01	100.22	101.08	234,716	-0.65(-0.64%)
Aug 18, 2020	102.19	105.12	101.09	101.73	636,213	+0.64(+0.63%)
Aug 17, 2020	97.61	101.87	97.39	101.09	282,389	+3.99(+4.11%)
Aug 14, 2020	97.76	97.76	95.97	97.11	356,013	-1.32(-1.34%)
Aug 13, 2020	97.16	99.22	96.37	98.42	273,882	+0.58(+0.59%)
Aug 12, 2020	97.42	97.97	95.81	97.84	318,511	+1.61(+1.67%)
Aug 11, 2020	100.79	101.39	96.11	96.23	512,946	-3.80(-3.80%)
Aug 10, 2020	98.91	103.66	98.75	100.03	302,173	+1.82(+1.85%)
Aug 07, 2020	98.17	99.41	96.21	98.22	356,115	-0.62(-0.63%)
Aug 06, 2020	99.81	101.48	98.58	98.83	404,105	-1.00(-1.00%)
Aug 05, 2020	99.05	100.69	97.74	99.84	383,062	+1.99(+2.04%)
Aug 04, 2020	99.59	101.43	97.52	97.84	406,028	-2.52(-2.52%)

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.