Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	50.51	50.75	50.23	50.49	384,767	-0.06(-0.12%)
Apr 29, 2019	49.52	50.62	49.37	50.55	298,550	+1.06(+2.13%)
Apr 26, 2019	50.09	50.13	49.01	49.49	528,445	-0.73(-1.45%)
Apr 25, 2019	49.62	50.47	47.93	50.22	534,218	-0.10(-0.20%)
Apr 24, 2019	49.35	51.28	49.34	50.32	724,719	+1.22(+2.49%)
Apr 23, 2019	48.11	49.25	47.94	49.10	532,354	+1.34(+2.81%)
Apr 22, 2019	48.86	49.01	47.62	47.75	362,034	-0.99(-2.03%)
Apr 18, 2019	48.16	48.92	48.00	48.74	264,121	+0.65(+1.35%)
Apr 17, 2019	48.18	48.20	47.54	48.09	463,309	+0.05(+0.10%)
Apr 16, 2019	48.31	48.31	47.62	48.04	290,087	-0.01(-0.02%)
Apr 15, 2019	48.59	49.06	47.72	48.05	304,904	-0.37(-0.75%)
Apr 12, 2019	49.06	49.18	48.27	48.41	673,221	-0.11(-0.22%)
Apr 11, 2019	47.95	48.74	47.64	48.52	259,725	+0.63(+1.32%)
Apr 10, 2019	47.33	48.06	47.04	47.89	287,517	+0.81(+1.72%)
Apr 09, 2019	47.55	47.94	46.98	47.08	470,916	-0.56(-1.18%)
Apr 08, 2019	47.19	47.70	47.13	47.64	346,373	+0.33(+0.69%)
Apr 05, 2019	46.59	47.49	46.50	47.32	259,157	+1.00(+2.15%)
Apr 04, 2019	45.11	46.57	45.01	46.32	302,428	+1.24(+2.76%)
Apr 03, 2019	44.97	45.55	44.47	45.08	298,962	+0.39(+0.86%)
Apr 02, 2019	44.39	44.94	43.83	44.69	433,666	+0.40(+0.91%)

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.