Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	67.91	69.34	67.91	69.12	344,573	+1.21(+1.78%)
Sep 27, 2019	69.37	69.55	67.74	67.91	415,247	-1.37(-1.97%)
Sep 26, 2019	70.05	70.53	68.78	69.28	388,587	-0.45(-0.65%)
Sep 25, 2019	69.35	69.95	68.57	69.73	448,694	+0.76(+1.10%)
Sep 24, 2019	69.53	70.40	68.95	68.97	517,493	-0.27(-0.38%)
Sep 23, 2019	68.87	69.99	68.42	69.24	459,088	+0.17(+0.24%)
Sep 20, 2019	69.53	69.89	68.89	69.07	569,234	-0.28(-0.41%)
Sep 19, 2019	69.61	70.08	68.87	69.36	536,956	-0.06(-0.08%)
Sep 18, 2019	68.58	69.82	67.59	69.42	580,763	+1.14(+1.67%)
Sep 17, 2019	67.27	69.17	67.09	68.28	565,548	+1.35(+2.01%)
Sep 16, 2019	67.43	67.84	65.96	66.93	619,957	-0.73(-1.07%)
Sep 13, 2019	67.07	68.36	66.59	67.66	597,833	+1.01(+1.52%)
Sep 12, 2019	65.97	67.97	65.91	66.65	654,495	+0.85(+1.30%)
Sep 11, 2019	65.39	66.81	64.56	65.79	616,205	+2.00(+3.14%)
Sep 10, 2019	64.62	64.65	62.55	63.79	560,574	-0.77(-1.19%)
Sep 09, 2019	64.02	64.62	63.33	64.55	426,489	+0.36(+0.57%)
Sep 06, 2019	64.32	64.83	64.05	64.19	392,958	-0.12(-0.18%)
Sep 05, 2019	65.31	65.80	63.82	64.31	550,241	-0.53(-0.82%)
Sep 04, 2019	64.61	65.83	64.36	64.84	508,742	+0.65(+1.01%)
Sep 03, 2019	63.57	64.76	63.34	64.19	395,492	-0.01(-0.02%)
Aug 30, 2019	63.96	64.47	63.47	64.20	607,604	+0.45(+0.71%)
Aug 29, 2019	64.07	64.68	63.16	63.75	443,982	+0.17(+0.26%)
Aug 28, 2019	62.72	63.83	61.88	63.58	408,011	+0.60(+0.95%)
Aug 27, 2019	64.20	64.23	62.67	62.98	537,043	-0.86(-1.35%)
Aug 26, 2019	63.17	64.10	62.87	63.85	499,212	+0.99(+1.58%)
Aug 23, 2019	63.72	64.71	62.76	62.85	725,359	-1.14(-1.78%)
Aug 22, 2019	63.94	64.64	62.88	63.99	621,957	+0.27(+0.42%)
Aug 21, 2019	63.62	63.98	62.83	63.73	481,318	+0.65(+1.03%)
Aug 20, 2019	62.34	63.61	61.99	63.08	546,458	+0.94(+1.52%)
Aug 19, 2019	61.50	62.71	60.88	62.14	608,233	+1.28(+2.10%)
Aug 16, 2019	60.51	61.12	60.34	60.86	675,896	+0.63(+1.04%)
Aug 15, 2019	61.36	61.55	60.21	60.23	368,510	-0.76(-1.24%)
Aug 14, 2019	61.81	62.34	60.34	60.99	578,450	-1.21(-1.94%)
Aug 13, 2019	60.97	62.89	60.97	62.20	611,351	+1.39(+2.28%)
Aug 12, 2019	61.11	61.31	60.54	60.81	330,486	-0.43(-0.71%)
Aug 09, 2019	62.55	62.65	61.23	61.24	391,736	-1.49(-2.38%)
Aug 08, 2019	61.47	63.14	61.46	62.74	927,197	+1.33(+2.16%)
Aug 07, 2019	60.39	61.69	59.71	61.41	1,718,606	+0.59(+0.97%)
Aug 06, 2019	61.36	62.09	60.78	60.82	1,074,755	-0.29(-0.48%)
Aug 05, 2019	62.23	63.11	60.97	61.11	677,784	-1.92(-3.04%)
Aug 02, 2019	63.01	63.58	62.12	63.03	742,864	+0.02(+0.03%)
Aug 01, 2019	61.51	63.39	60.98	63.01	1,279,371	+1.30(+2.10%)
Jul 31, 2019	62.12	62.67	60.99	61.71	756,022	-0.49(-0.79%)
Jul 30, 2019	61.53	62.77	61.49	62.21	964,464	+0.68(+1.10%)
Jul 29, 2019	63.68	63.68	60.92	61.53	920,459	-2.15(-3.38%)
Jul 26, 2019	63.61	65.03	62.37	63.68	806,983	+0.53(+0.84%)
Jul 25, 2019	59.94	63.25	59.94	63.15	1,821,849	+9.71(+18.16%)
Jul 24, 2019	52.13	53.49	52.13	53.44	558,930	+1.19(+2.28%)
Jul 23, 2019	53.42	53.42	51.74	52.25	343,931	-0.90(-1.70%)
Jul 22, 2019	53.57	53.59	53.02	53.16	207,521	-0.21(-0.39%)
Jul 19, 2019	53.86	54.49	53.25	53.36	348,278	-0.53(-0.98%)
Jul 18, 2019	54.08	54.46	53.34	53.89	291,685	-0.03(-0.05%)
Jul 17, 2019	54.84	54.84	53.81	53.92	257,400	-0.57(-1.05%)
Jul 16, 2019	53.40	54.59	53.24	54.49	217,256	+0.89(+1.67%)
Jul 15, 2019	54.33	54.69	53.28	53.60	323,639	-0.65(-1.20%)
Jul 12, 2019	53.10	54.36	53.03	54.25	261,768	+1.44(+2.74%)
Jul 11, 2019	52.77	52.82	51.48	52.80	284,438	+0.21(+0.39%)
Jul 10, 2019	52.42	52.73	51.39	52.60	715,220	+0.85(+1.65%)
Jul 09, 2019	52.51	52.94	51.70	51.74	288,503	-0.77(-1.46%)
Jul 08, 2019	51.83	52.72	51.32	52.51	257,693	+1.19(+2.32%)
Jul 05, 2019	51.82	51.97	51.05	51.32	304,005	-0.73(-1.40%)
Jul 03, 2019	51.72	52.29	51.55	52.05	112,055	+0.29(+0.57%)
Jul 02, 2019	51.14	51.75	50.89	51.75	235,631	+0.63(+1.23%)

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.