Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	40.07	40.07	38.99	39.38	224,240	-0.54(-1.36%)
May 30, 2017	39.83	40.12	39.38	39.93	234,846	+0.10(+0.25%)
May 26, 2017	39.83	40.02	39.63	39.83	141,622	-0.15(-0.37%)
May 25, 2017	40.37	40.52	39.73	39.98	183,793	-0.15(-0.37%)
May 24, 2017	39.63	40.32	39.38	40.12	280,933	+0.39(+0.99%)
May 23, 2017	40.67	40.86	39.65	39.73	212,927	-0.59(-1.47%)
May 22, 2017	40.17	41.16	39.28	40.32	324,736	+0.25(+0.62%)
May 19, 2017	39.33	40.22	39.33	40.07	290,164	+0.79(+2.01%)
May 18, 2017	38.84	39.51	38.64	39.28	158,348	+0.39(+1.02%)
May 17, 2017	40.42	40.22	38.72	38.89	399,269	-1.53(-3.79%)
May 16, 2017	40.72	40.72	40.07	40.42	433,668	-0.10(-0.24%)
May 15, 2017	39.83	40.96	39.83	40.52	564,683	+0.84(+2.11%)
May 12, 2017	39.38	39.85	39.09	39.68	252,016	+0.10(+0.25%)
May 11, 2017	39.43	39.80	39.19	39.58	277,330	+0.05(+0.12%)
May 10, 2017	39.38	39.78	38.89	39.53	476,044	+0.00(+0.00%)
May 09, 2017	38.15	39.68	38.15	39.53	456,247	+1.43(+3.76%)
May 08, 2017	37.85	38.20	37.71	38.10	220,424	+0.25(+0.65%)
May 05, 2017	37.85	37.95	37.41	37.85	194,644	+0.15(+0.39%)
May 04, 2017	37.66	38.00	37.41	37.71	197,407	+0.25(+0.66%)
May 03, 2017	37.61	37.75	37.21	37.46	230,827	-0.20(-0.52%)
May 02, 2017	37.90	38.10	37.46	37.66	364,306	-0.35(-0.91%)

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.