Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	45.94	46.04	43.77	43.92	279,720	-2.02(-4.40%)
Apr 27, 2018	45.45	46.29	45.20	45.94	308,952	+0.74(+1.64%)
Apr 26, 2018	44.51	45.92	42.93	45.20	1,003,971	+2.32(+5.41%)
Apr 25, 2018	42.24	43.13	41.90	42.88	430,340	+0.64(+1.52%)
Apr 24, 2018	42.88	43.48	41.85	42.24	303,982	-0.20(-0.47%)
Apr 23, 2018	42.34	42.93	41.95	42.44	269,299	+0.25(+0.58%)
Apr 20, 2018	43.08	43.57	42.14	42.19	356,028	-0.89(-2.06%)
Apr 19, 2018	45.01	45.01	42.59	43.08	313,122	-2.17(-4.80%)
Apr 18, 2018	45.30	45.60	45.04	45.25	253,852	+0.20(+0.44%)
Apr 17, 2018	45.10	45.30	44.71	45.05	255,456	+0.35(+0.77%)
Apr 16, 2018	44.61	45.15	44.17	44.71	199,316	+0.49(+1.12%)
Apr 13, 2018	44.56	44.61	43.62	44.22	355,224	+0.00(+0.00%)
Apr 12, 2018	44.91	44.91	43.94	44.22	158,424	-0.54(-1.21%)
Apr 11, 2018	44.91	45.60	44.56	44.76	191,275	-0.54(-1.20%)
Apr 10, 2018	45.30	45.62	44.69	45.30	655,956	+0.84(+1.89%)
Apr 09, 2018	45.70	45.70	44.46	44.46	323,252	-0.94(-2.07%)
Apr 06, 2018	46.04	46.71	44.76	45.40	275,132	-1.13(-2.44%)
Apr 05, 2018	45.65	46.63	45.30	46.54	370,108	+1.18(+2.61%)
Apr 04, 2018	42.83	45.62	42.74	45.35	485,104	+2.02(+4.67%)
Apr 03, 2018	42.83	43.51	42.04	43.33	266,713	+0.84(+1.97%)
Apr 02, 2018	44.36	44.36	41.75	42.49	449,761	-2.17(-4.86%)
Mar 29, 2018		44.66	44.66	44.66	0	+0.69(+1.57%)
Mar 28, 2018	44.86	45.15	43.72	43.97	554,468	-1.04(-2.30%)
Mar 27, 2018	45.60	45.94	44.66	45.01	800,882	-0.54(-1.19%)
Mar 26, 2018	45.01	45.60	44.22	45.55	333,070	+1.23(+2.78%)
Mar 23, 2018	45.05	45.74	44.27	44.31	309,038	-0.30(-0.66%)
Mar 22, 2018	44.91	45.94	44.56	44.61	418,621	-1.14(-2.48%)
Mar 21, 2018	44.51	45.89	44.02	45.75	382,274	+1.33(+3.00%)
Mar 20, 2018	44.91	45.13	44.07	44.41	233,232	+0.00(+0.00%)
Mar 19, 2018	44.27	44.49	43.57	44.41	321,323	-0.10(-0.22%)
Mar 16, 2018	44.02	44.71	43.62	44.51	656,457	+0.64(+1.46%)
Mar 15, 2018	44.86	44.86	43.48	43.87	439,472	-0.74(-1.66%)
Mar 14, 2018	45.99	45.99	44.66	44.61	269,532	-1.09(-2.38%)
Mar 13, 2018	45.30	46.14	45.10	45.70	538,071	+0.79(+1.76%)
Mar 12, 2018	44.81	45.20	44.56	44.91	601,482	+0.15(+0.33%)
Mar 09, 2018	43.87	44.81	43.23	44.76	295,890	+1.33(+3.07%)
Mar 08, 2018	44.41	44.56	42.98	43.43	464,422	-0.74(-1.68%)
Mar 07, 2018				44.17	686,555	+0.00(+0.00%)
Mar 06, 2018	43.23	44.17	42.69	44.17	518,109	+1.18(+2.76%)
Mar 05, 2018	42.83	43.38	42.39	42.98	638,364	+0.30(+0.69%)
Mar 02, 2018	42.19	43.03	42.04	42.69	1,589,367	+0.05(+0.12%)
Mar 01, 2018	42.04	43.15	42.04	42.64	521,025	+0.79(+1.89%)
Feb 28, 2018	44.22	44.27	41.35	41.85	844,473	-2.37(-5.36%)
Feb 27, 2018	45.10	45.76	44.12	44.22	440,712	-0.74(-1.65%)
Feb 26, 2018	44.86	45.20	44.27	44.96	191,801	+0.39(+0.89%)
Feb 23, 2018	45.40	45.40	44.22	44.56	223,299	-0.64(-1.42%)
Feb 22, 2018	45.65	45.94	45.08	45.20	310,491	-0.30(-0.65%)
Feb 21, 2018	45.80	46.88	45.45	45.50	263,399	-0.15(-0.32%)
Feb 20, 2018	46.44	46.54	45.35	45.65	236,458	-0.94(-2.01%)
Feb 16, 2018		46.58	46.58	46.58	0	+0.84(+1.83%)
Feb 15, 2018	46.54	46.54	45.15	45.75	333,178	-0.30(-0.64%)
Feb 14, 2018	44.76	46.14	44.51	46.04	273,053	+1.23(+2.75%)
Feb 13, 2018	44.61	45.05	44.36	44.81	347,031	-0.05(-0.11%)
Feb 12, 2018	44.71	45.10	43.82	44.86	407,627	+0.44(+1.00%)
Feb 09, 2018	45.10	45.10	43.33	44.41	378,809	+0.00(+0.00%)
Feb 08, 2018	46.24	46.29	44.41	44.41	499,853	-1.83(-3.95%)
Feb 07, 2018	46.44	47.37	46.14	46.24	303,858	-0.44(-0.95%)
Feb 06, 2018	43.28	46.93	43.13	46.68	592,865	+1.18(+2.60%)
Feb 05, 2018	47.67	48.07	44.51	45.50	345,116	-2.81(-5.82%)
Feb 02, 2018	50.29	50.29	48.21	48.31	592,750	-1.23(-2.49%)

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.