Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	40.07	40.07	38.99	39.38	224,259	-0.54(-1.36%)
May 30, 2017	39.82	40.12	39.38	39.92	234,865	+0.10(+0.25%)
May 26, 2017	39.82	40.02	39.63	39.82	141,634	-0.15(-0.37%)
May 25, 2017	40.37	40.51	39.73	39.97	183,809	-0.15(-0.37%)
May 24, 2017	39.63	40.32	39.38	40.12	280,956	+0.39(+0.99%)
May 23, 2017	40.66	40.86	39.65	39.73	212,945	-0.59(-1.47%)
May 22, 2017	40.17	41.16	39.28	40.32	324,763	+0.25(+0.62%)
May 19, 2017	39.33	40.22	39.33	40.07	290,189	+0.79(+2.01%)
May 18, 2017	38.84	39.50	38.64	39.28	158,361	+0.39(+1.02%)
May 17, 2017	40.42	40.22	38.71	38.89	399,302	-1.53(-3.79%)
May 16, 2017	40.71	40.71	40.07	40.42	433,705	-0.10(-0.24%)
May 15, 2017	39.82	40.96	39.82	40.51	564,730	+0.84(+2.11%)
May 12, 2017	39.38	39.85	39.08	39.68	252,037	+0.10(+0.25%)
May 11, 2017	39.43	39.80	39.18	39.58	277,353	+0.05(+0.12%)
May 10, 2017	39.38	39.77	38.89	39.53	476,084	+0.00(+0.00%)
May 09, 2017	38.15	39.68	38.15	39.53	456,285	+1.43(+3.76%)
May 08, 2017	37.85	38.20	37.70	38.10	220,442	+0.25(+0.65%)
May 05, 2017	37.85	37.95	37.41	37.85	194,660	+0.15(+0.39%)
May 04, 2017	37.65	38.00	37.41	37.70	197,423	+0.25(+0.66%)
May 03, 2017	37.60	37.75	37.21	37.46	230,846	-0.20(-0.52%)
May 02, 2017	37.90	38.10	37.46	37.65	364,336	-0.35(-0.91%)
May 01, 2017	38.49	38.69	37.95	38.00	353,060	-0.44(-1.16%)
Apr 28, 2017	39.77	39.77	38.05	38.44	739,136	-1.33(-3.35%)
Apr 27, 2017	39.48	39.87	38.39	39.77	340,321	+0.64(+1.64%)
Apr 26, 2017	38.39	39.33	38.10	39.13	546,404	+0.89(+2.32%)
Apr 25, 2017	38.39	38.49	37.65	38.24	387,916	-0.25(-0.64%)
Apr 24, 2017	39.18	39.33	38.29	38.49	465,137	-0.05(-0.13%)
Apr 21, 2017	38.00	38.74	37.85	38.54	440,483	+0.49(+1.30%)
Apr 20, 2017	38.49	38.64	37.11	38.05	532,726	-0.25(-0.64%)
Apr 19, 2017	38.64	38.84	38.10	38.29	310,764	-0.20(-0.51%)
Apr 18, 2017	38.15	38.74	37.80	38.49	320,101	+0.20(+0.52%)
Apr 17, 2017	37.65	38.34	37.41	38.29	296,290	+0.84(+2.24%)
Apr 13, 2017	37.31	38.00	37.31	37.46	222,094	+0.15(+0.40%)
Apr 12, 2017	37.55	37.65	37.11	37.31	235,419	-0.35(-0.92%)
Apr 11, 2017	37.16	37.87	37.06	37.65	343,829	+0.49(+1.33%)
Apr 10, 2017	36.62	37.46	36.62	37.16	342,320	+0.54(+1.48%)
Apr 07, 2017	36.47	36.81	36.39	36.62	313,992	-0.05(-0.13%)
Apr 06, 2017	36.12	36.96	35.83	36.67	447,267	+0.64(+1.78%)
Apr 05, 2017	36.57	37.01	35.97	36.02	454,791	-0.49(-1.35%)
Apr 04, 2017	36.76	36.91	36.37	36.52	533,456	-0.20(-0.54%)
Apr 03, 2017	37.36	37.46	36.57	36.72	912,953	+0.39(+1.09%)
Mar 31, 2017	36.27	36.62	35.88	36.32	913,340	+0.15(+0.41%)
Mar 30, 2017	36.17	36.37	35.83	36.17	608,098	+0.05(+0.14%)
Mar 29, 2017	36.12	36.42	35.88	36.12	574,260	+0.00(+0.00%)
Mar 28, 2017	35.58	36.37	35.53	36.12	584,594	+0.44(+1.25%)
Mar 27, 2017	35.43	35.88	35.28	35.68	362,896	-0.20(-0.55%)
Mar 24, 2017	36.22	36.47	35.73	35.88	343,698	-0.20(-0.55%)
Mar 23, 2017	36.37	36.62	35.93	36.07	443,684	-0.30(-0.81%)
Mar 22, 2017	36.81	36.81	35.48	36.37	408,599	-0.54(-1.47%)
Mar 21, 2017	37.85	38.00	36.76	36.91	435,059	-0.74(-1.97%)
Mar 20, 2017	37.75	37.75	37.16	37.65	311,717	-0.10(-0.26%)
Mar 17, 2017	38.59	38.59	37.41	37.75	585,872	-0.49(-1.29%)
Mar 16, 2017	36.62	38.74	36.62	38.24	690,040	+1.73(+4.73%)
Mar 15, 2017	36.27	36.81	35.58	36.52	596,450	+0.49(+1.37%)
Mar 14, 2017	36.27	36.42	35.83	36.02	357,405	-0.44(-1.22%)
Mar 13, 2017	36.52	36.67	35.95	36.47	300,632	-0.10(-0.27%)
Mar 10, 2017	36.32	37.21	36.15	36.57	277,656	+0.44(+1.23%)
Mar 09, 2017	36.27	36.76	35.73	36.12	259,551	-0.15(-0.41%)
Mar 08, 2017	36.17	36.47	35.78	36.27	252,230	+0.25(+0.68%)
Mar 07, 2017	35.97	36.42	35.88	36.02	405,212	+0.15(+0.41%)
Mar 06, 2017	35.58	36.10	35.38	35.88	232,820	+0.05(+0.14%)
Mar 03, 2017	35.88	35.97	35.48	35.83	200,547	-0.10(-0.27%)
Mar 02, 2017	36.12	36.37	35.68	35.93	249,990	-0.25(-0.68%)

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.