Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	39.55	40.24	39.13	39.21	442,995	-0.39(-0.99%)
Sep 27, 2018	40.53	40.53	39.50	39.60	465,397	-1.03(-2.54%)
Sep 26, 2018	41.42	41.66	40.53	40.63	407,218	-0.79(-1.90%)
Sep 25, 2018	41.42	41.47	40.93	41.42	241,126	+0.25(+0.60%)
Sep 24, 2018	42.11	42.11	41.12	41.17	345,902	-1.23(-2.90%)
Sep 21, 2018	42.74	42.94	41.37	42.40	789,616	-0.88(-2.04%)
Sep 20, 2018	43.83	43.83	42.35	43.28	453,473	-0.29(-0.68%)
Sep 19, 2018	43.97	44.46	43.38	43.58	337,635	-0.39(-0.89%)
Sep 18, 2018	44.27	44.81	43.97	43.97	388,478	-0.25(-0.56%)
Sep 17, 2018	44.22	44.61	44.07	44.22	415,828	+0.00(+0.00%)
Sep 14, 2018	43.38	44.46	42.84	44.22	347,842	+0.98(+2.27%)
Sep 13, 2018	43.48	43.48	42.30	43.24	263,642	-0.20(-0.45%)
Sep 12, 2018	43.09	43.55	42.84	43.43	238,375	+0.34(+0.80%)
Sep 11, 2018	42.15	43.33	41.96	43.09	208,398	+0.79(+1.86%)
Sep 10, 2018	42.40	42.94	42.20	42.30	136,075	+0.10(+0.23%)
Sep 07, 2018	42.55	42.55	41.74	42.20	358,324	-0.64(-1.49%)
Sep 06, 2018	43.04	43.68	42.70	42.84	335,880	-0.10(-0.23%)
Sep 05, 2018	42.35	43.09	42.06	42.94	204,293	+0.59(+1.39%)
Sep 04, 2018	42.20	42.60	41.91	42.35	304,574	-0.05(-0.12%)
Aug 31, 2018		42.40	42.40	42.40	0	+0.29(+0.70%)
Aug 30, 2018	42.30	42.45	41.91	42.11	213,865	-0.29(-0.70%)
Aug 29, 2018	42.70	42.84	42.15	42.40	196,019	-0.29(-0.69%)
Aug 28, 2018	43.14	43.19	42.40	42.70	146,429	-0.39(-0.91%)
Aug 27, 2018	42.55	43.24	42.35	43.09	300,254	+0.64(+1.50%)
Aug 24, 2018	42.55	42.86	42.25	42.45	406,969	-0.15(-0.35%)
Aug 23, 2018	43.14	43.14	42.15	42.60	203,153	-0.64(-1.48%)
Aug 22, 2018	43.43	43.68	43.09	43.24	296,494	-0.29(-0.68%)
Aug 21, 2018	41.96	43.63	41.66	43.53	535,427	+2.21(+5.35%)
Aug 20, 2018	41.27	41.54	41.17	41.32	296,062	+0.15(+0.36%)
Aug 17, 2018	41.22	41.76	41.07	41.17	210,150	-0.29(-0.71%)
Aug 16, 2018	41.07	41.98	41.07	41.47	175,476	+0.54(+1.32%)
Aug 15, 2018	40.88	41.07	40.53	40.93	154,982	-0.15(-0.36%)
Aug 14, 2018	41.27	41.76	41.07	41.07	361,653	-0.20(-0.48%)
Aug 13, 2018	42.20	42.20	41.27	41.27	376,541	-0.98(-2.33%)
Aug 10, 2018	42.50	42.55	41.71	42.25	405,239	-0.49(-1.15%)
Aug 09, 2018	42.30	42.94	42.25	42.74	387,480	+0.44(+1.05%)
Aug 08, 2018	42.45	42.65	42.01	42.30	310,706	-0.15(-0.35%)
Aug 07, 2018	42.11	42.94	42.11	42.45	771,662	+0.39(+0.93%)
Aug 06, 2018	42.06	42.40	41.57	42.06	522,807	+0.00(+0.00%)
Aug 03, 2018	42.20	42.50	41.91	42.06	299,197	-0.15(-0.35%)
Aug 02, 2018	41.71	42.50	41.71	42.20	778,717	+0.20(+0.47%)
Aug 01, 2018	42.40	42.62	41.66	42.01	769,083	-0.39(-0.93%)
Jul 31, 2018	41.96	42.74	41.27	42.40	636,272	+0.69(+1.65%)
Jul 30, 2018	41.57	42.70	41.57	41.71	808,566	+0.15(+0.35%)
Jul 27, 2018	42.15	42.50	41.07	41.57	420,911	-0.49(-1.17%)
Jul 26, 2018	41.61	42.25	40.09	42.06	591,799	+1.67(+4.14%)
Jul 25, 2018	41.96	41.96	39.89	40.39	571,292	-1.72(-4.08%)
Jul 24, 2018	43.28	43.43	41.57	42.11	636,469	-1.03(-2.39%)
Jul 23, 2018	44.07	44.14	42.94	43.14	350,283	-0.93(-2.12%)
Jul 20, 2018	45.54	45.54	43.95	44.07	257,704	-1.52(-3.34%)
Jul 19, 2018	45.40	45.94	45.23	45.59	253,472	+0.15(+0.32%)
Jul 18, 2018	45.79	45.84	44.91	45.45	211,543	-0.69(-1.49%)
Jul 17, 2018	44.96	46.36	44.96	46.13	330,655	+1.18(+2.62%)
Jul 16, 2018	45.05	45.20	44.46	44.96	202,695	-0.10(-0.22%)
Jul 13, 2018	45.35	45.64	44.91	45.05	257,970	-0.39(-0.86%)
Jul 12, 2018	45.30	45.45	44.17	45.45	222,902	+0.39(+0.87%)
Jul 11, 2018	44.96	45.54	44.81	45.05	262,806	-0.34(-0.76%)
Jul 10, 2018	45.59	45.89	44.86	45.40	200,528	-0.05(-0.11%)
Jul 09, 2018	45.05	45.59	44.76	45.45	455,532	+0.64(+1.43%)
Jul 06, 2018	44.71	45.15	44.22	44.81	196,875	+0.15(+0.33%)
Jul 05, 2018	44.12	44.81	43.63	44.66	254,813	+0.84(+1.91%)
Jul 03, 2018		43.83	43.83	43.83	0	+0.44(+1.02%)

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.