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%)
May 01, 2020	48.91	51.13	48.53	51.04	504,199	-0.60(-1.16%)
Apr 30, 2020	51.07	52.87	50.28	51.64	928,716	-0.98(-1.87%)
Apr 29, 2020	49.99	54.18	49.19	52.63	700,319	+5.14(+10.82%)
Apr 28, 2020	46.50	47.78	45.85	47.49	668,118	+3.59(+8.17%)
Apr 27, 2020	42.38	44.50	41.97	43.90	503,836	+2.04(+4.88%)
Apr 24, 2020	40.17	42.64	39.69	41.86	517,837	+2.16(+5.45%)
Apr 23, 2020	38.73	40.36	37.68	39.69	693,984	+1.22(+3.17%)
Apr 22, 2020	39.29	39.54	37.82	38.48	385,888	+0.62(+1.64%)
Apr 21, 2020	36.63	38.20	36.34	37.86	674,573	-0.71(-1.83%)
Apr 20, 2020	39.41	40.84	37.98	38.56	469,175	-2.82(-6.81%)
Apr 17, 2020	40.72	42.22	39.99	41.38	446,085	+2.76(+7.15%)
Apr 16, 2020	38.32	39.57	37.62	38.62	563,061	+0.19(+0.49%)
Apr 15, 2020	39.18	39.58	37.60	38.44	386,756	-3.24(-7.78%)
Apr 14, 2020	42.18	43.21	40.24	41.68	420,923	+1.11(+2.74%)
Apr 13, 2020	45.67	45.67	39.00	40.57	580,257	-5.57(-12.07%)
Apr 09, 2020	46.40	49.82	44.55	46.14	654,421	+1.83(+4.12%)
Apr 08, 2020	40.78	44.53	40.25	44.31	681,707	+4.52(+11.36%)
Apr 07, 2020	41.09	42.33	38.61	39.79	1,019,476	+1.80(+4.73%)
Apr 06, 2020	34.25	38.32	33.72	38.00	778,486	+6.52(+20.73%)
Apr 03, 2020	30.23	32.06	29.72	31.47	930,031	+1.16(+3.82%)
Apr 02, 2020	31.00	31.73	28.43	30.31	687,629	-0.98(-3.14%)
Apr 01, 2020	33.65	34.23	31.15	31.29	614,769	-4.58(-12.76%)
Mar 31, 2020	37.14	37.60	35.19	35.87	609,720	-1.53(-4.10%)
Mar 30, 2020	38.36	38.42	36.23	37.41	505,067	-1.22(-3.15%)
Mar 27, 2020	40.86	42.15	38.57	38.62	518,346	-4.29(-10.00%)
Mar 26, 2020	42.02	43.20	39.71	42.92	750,291	+1.54(+3.73%)
Mar 25, 2020	34.69	42.25	34.43	41.38	734,526	+6.68(+19.26%)
Mar 24, 2020	31.14	34.73	30.51	34.69	832,689	+5.96(+20.76%)
Mar 23, 2020	30.14	30.44	27.58	28.73	713,182	-1.97(-6.43%)
Mar 20, 2020	29.60	32.74	28.59	30.70	1,060,712	+1.71(+5.90%)
Mar 19, 2020	26.29	30.07	25.08	29.00	667,826	+2.18(+8.14%)
Mar 18, 2020	31.06	32.26	24.80	26.81	1,164,480	-6.61(-19.78%)
Mar 17, 2020	35.27	35.62	30.12	33.43	1,377,258	-1.31(-3.76%)
Mar 16, 2020	40.60	40.60	34.39	34.73	969,179	-11.27(-24.50%)
Mar 13, 2020	46.51	46.99	40.42	46.00	943,567	+2.10(+4.79%)
Mar 12, 2020	49.13	49.13	41.72	43.90	1,312,731	-9.17(-17.27%)
Mar 11, 2020	56.62	57.45	52.46	53.07	946,732	-5.28(-9.04%)
Mar 10, 2020	57.70	58.69	54.75	58.34	987,499	+1.99(+3.54%)
Mar 09, 2020	62.69	63.30	56.27	56.35	1,029,294	-9.66(-14.63%)
Mar 06, 2020	65.27	66.52	63.40	66.01	803,523	-1.63(-2.41%)
Mar 05, 2020	67.73	69.04	66.79	67.64	526,854	-1.69(-2.44%)
Mar 04, 2020	67.35	69.40	66.37	69.33	468,061	+3.16(+4.78%)
Mar 03, 2020	64.04	67.15	63.62	66.16	783,907	+2.09(+3.27%)

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.