Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		44.46	44.46	44.46	0	+0.69(+1.57%)
Mar 28, 2018	44.66	44.96	43.53	43.78	556,913	-1.03(-2.30%)
Mar 27, 2018	45.40	45.74	44.46	44.81	804,415	-0.54(-1.19%)
Mar 26, 2018	44.81	45.40	44.02	45.35	334,539	+1.23(+2.78%)
Mar 23, 2018	44.86	45.54	44.08	44.12	310,401	-0.29(-0.66%)
Mar 22, 2018	44.71	45.74	44.37	44.41	420,467	-1.13(-2.48%)
Mar 21, 2018	44.32	45.69	43.83	45.54	383,960	+1.33(+3.00%)
Mar 20, 2018	44.71	44.93	43.87	44.22	234,261	+0.00(+0.00%)
Mar 19, 2018	44.07	44.29	43.38	44.22	322,741	-0.10(-0.22%)
Mar 16, 2018	43.83	44.51	43.43	44.32	659,352	+0.64(+1.46%)
Mar 15, 2018	44.66	44.66	43.28	43.68	441,410	-0.74(-1.66%)
Mar 14, 2018	45.79	45.79	44.46	44.41	270,721	-1.08(-2.38%)
Mar 13, 2018	45.10	45.94	44.91	45.50	540,444	+0.79(+1.76%)
Mar 12, 2018	44.61	45.00	44.37	44.71	604,135	+0.15(+0.33%)
Mar 09, 2018	43.68	44.61	43.04	44.56	297,195	+1.33(+3.07%)
Mar 08, 2018	44.22	44.37	42.79	43.24	466,470	-0.74(-1.68%)
Mar 07, 2018				43.97	689,583	+0.00(+0.00%)
Mar 06, 2018	43.04	43.97	42.50	43.97	520,394	+1.18(+2.76%)
Mar 05, 2018	42.65	43.19	42.20	42.79	641,179	+0.29(+0.69%)
Mar 02, 2018	42.01	42.84	41.86	42.50	1,596,376	+0.05(+0.12%)
Mar 01, 2018	41.86	42.96	41.86	42.45	523,323	+0.79(+1.89%)
Feb 28, 2018	44.02	44.07	41.17	41.66	848,197	-2.36(-5.36%)
Feb 27, 2018	44.91	45.55	43.92	44.02	442,656	-0.74(-1.65%)
Feb 26, 2018	44.66	45.00	44.07	44.76	192,647	+0.39(+0.89%)
Feb 23, 2018	45.20	45.20	44.02	44.37	224,283	-0.64(-1.42%)
Feb 22, 2018	45.45	45.74	44.88	45.00	311,861	-0.29(-0.65%)
Feb 21, 2018	45.59	46.67	45.25	45.30	264,561	-0.15(-0.32%)
Feb 20, 2018	46.23	46.33	45.15	45.45	237,501	-0.93(-2.01%)
Feb 16, 2018		46.38	46.38	46.38	0	+0.84(+1.83%)
Feb 15, 2018	46.33	46.33	44.96	45.54	334,648	-0.29(-0.64%)
Feb 14, 2018	44.56	45.94	44.32	45.84	274,258	+1.23(+2.75%)
Feb 13, 2018	44.41	44.86	44.17	44.61	348,561	-0.05(-0.11%)
Feb 12, 2018	44.51	44.91	43.63	44.66	409,424	+0.44(+1.00%)
Feb 09, 2018	44.91	44.91	43.14	44.22	380,480	+0.00(+0.00%)
Feb 08, 2018	46.04	46.09	44.22	44.22	502,057	-1.82(-3.95%)
Feb 07, 2018	46.23	47.17	45.94	46.04	305,198	-0.44(-0.95%)
Feb 06, 2018	43.09	46.72	42.94	46.48	595,480	+1.18(+2.60%)
Feb 05, 2018	47.46	47.85	44.32	45.30	346,638	-2.80(-5.82%)
Feb 02, 2018	50.06	50.06	48.00	48.10	595,364	-1.23(-2.49%)
Feb 01, 2018	45.45	50.11	44.71	49.33	1,322,785	+2.70(+5.80%)
Jan 31, 2018	48.00	48.69	46.48	46.63	612,077	-0.74(-1.56%)
Jan 30, 2018	47.51	47.51	46.87	47.36	602,174	-0.84(-1.73%)
Jan 29, 2018	49.43	49.72	48.20	48.20	405,954	-1.52(-3.06%)
Jan 26, 2018	49.92	50.11	49.13	49.72	313,535	-0.10(-0.20%)
Jan 25, 2018	51.74	51.74	49.48	49.82	608,274	-1.67(-3.24%)
Jan 24, 2018	51.74	51.98	51.20	51.49	386,530	-0.05(-0.10%)
Jan 23, 2018	51.74	51.74	51.00	51.54	276,881	-0.10(-0.19%)
Jan 22, 2018	51.74	52.03	51.15	51.64	412,134	+0.39(+0.77%)
Jan 19, 2018	51.05	51.34	50.56	51.24	303,904	+0.44(+0.87%)
Jan 18, 2018	51.83	51.88	50.75	50.80	199,894	-0.93(-1.80%)
Jan 17, 2018	50.95	52.03	50.90	51.74	341,520	+1.28(+2.53%)
Jan 16, 2018	52.28	52.62	50.36	50.46	321,423	-1.52(-2.93%)
Jan 12, 2018		51.98	51.98	51.98	0	-0.54(-1.03%)
Jan 11, 2018	51.88	52.42	51.78	52.52	514,403	+1.18(+2.30%)
Jan 10, 2018	52.47	52.57	51.20	51.34	439,817	-1.52(-2.88%)
Jan 09, 2018	53.31	53.43	52.57	52.87	558,307	-0.15(-0.28%)
Jan 08, 2018	53.95	53.95	52.82	53.01	318,726	+0.29(+0.56%)
Jan 05, 2018	52.67	52.72	51.93	52.72	619,890	+0.54(+1.04%)
Jan 04, 2018	53.36	53.36	51.83	52.18	294,266	-1.03(-1.94%)
Jan 03, 2018	51.93	53.26	51.54	53.21	604,146	+1.62(+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.