Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	69.30	71.75	68.27	68.29	643,124	-1.74(-2.48%)
May 28, 2020	76.78	77.06	69.81	70.03	646,163	-4.75(-6.35%)
May 27, 2020	71.95	74.99	71.59	74.77	493,002	+4.91(+7.03%)
May 26, 2020	71.22	71.89	69.10	69.86	478,972	+2.39(+3.54%)
May 22, 2020	66.19	67.87	65.03	67.47	263,804	+1.87(+2.85%)
May 21, 2020	63.58	66.81	63.58	65.60	287,097	+1.94(+3.04%)
May 20, 2020	65.98	66.76	62.36	63.67	436,523	-0.57(-0.89%)
May 19, 2020	62.66	66.18	61.46	64.24	535,456	+0.74(+1.16%)
May 18, 2020	59.85	64.02	59.76	63.50	554,892	+7.63(+13.66%)
May 15, 2020	53.45	56.92	52.55	55.87	365,885	+2.21(+4.12%)
May 14, 2020	51.03	53.69	49.30	53.66	321,419	+0.82(+1.54%)
May 13, 2020	54.47	54.63	52.00	52.84	577,881	-2.20(-4.00%)
May 12, 2020	57.22	57.22	55.04	55.04	454,084	-2.00(-3.51%)
May 11, 2020	57.13	57.99	55.84	57.05	493,061	-1.41(-2.42%)
May 08, 2020	56.86	58.66	55.43	58.46	370,872	+3.22(+5.83%)
May 07, 2020	55.01	55.71	54.46	55.24	433,432	+1.49(+2.78%)
May 06, 2020	54.49	55.23	53.44	53.75	444,284	-0.40(-0.74%)
May 05, 2020	53.80	55.61	53.38	54.15	583,935	+1.54(+2.93%)
May 04, 2020	49.54	53.05	48.99	52.61	592,617	+1.56(+3.06%)

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.