Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	50.50	50.74	50.23	50.48	384,799	-0.06(-0.12%)
Apr 29, 2019	49.52	50.61	49.37	50.54	298,575	+1.06(+2.13%)
Apr 26, 2019	50.09	50.13	49.00	49.49	528,489	-0.73(-1.45%)
Apr 25, 2019	49.61	50.46	47.93	50.22	534,263	-0.10(-0.20%)
Apr 24, 2019	49.35	51.27	49.33	50.32	724,779	+1.22(+2.49%)
Apr 23, 2019	48.10	49.25	47.94	49.09	532,398	+1.34(+2.81%)
Apr 22, 2019	48.85	49.00	47.61	47.75	362,065	-0.99(-2.03%)
Apr 18, 2019	48.15	48.91	48.00	48.74	264,143	+0.65(+1.35%)
Apr 17, 2019	48.17	48.19	47.53	48.08	463,348	+0.05(+0.10%)
Apr 16, 2019	48.30	48.30	47.61	48.04	290,112	-0.01(-0.02%)
Apr 15, 2019	48.59	49.05	47.72	48.05	304,930	-0.37(-0.75%)
Apr 12, 2019	49.05	49.18	48.26	48.41	673,277	-0.11(-0.22%)
Apr 11, 2019	47.95	48.74	47.64	48.52	259,747	+0.63(+1.32%)
Apr 10, 2019	47.32	48.06	47.04	47.89	287,541	+0.81(+1.72%)
Apr 09, 2019	47.54	47.94	46.98	47.08	470,955	-0.56(-1.18%)
Apr 08, 2019	47.19	47.70	47.13	47.64	346,401	+0.33(+0.69%)
Apr 05, 2019	46.58	47.48	46.50	47.31	259,178	+1.00(+2.15%)
Apr 04, 2019	45.10	46.56	45.01	46.32	302,453	+1.24(+2.76%)
Apr 03, 2019	44.97	45.55	44.46	45.07	298,987	+0.38(+0.86%)
Apr 02, 2019	44.38	44.94	43.83	44.69	433,703	+0.40(+0.91%)
Apr 01, 2019	44.45	44.45	43.42	44.28	391,120	+0.16(+0.36%)
Mar 29, 2019	45.16	45.41	43.92	44.13	471,648	-0.88(-1.95%)
Mar 28, 2019	45.72	45.91	44.46	45.01	294,119	-0.60(-1.32%)
Mar 27, 2019	45.00	46.05	44.45	45.61	397,378	+1.36(+3.08%)
Mar 26, 2019	44.40	44.40	43.62	44.25	468,050	+0.18(+0.40%)
Mar 25, 2019	42.74	44.22	42.54	44.07	265,110	+1.32(+3.09%)
Mar 22, 2019	42.33	43.31	42.22	42.75	389,274	+0.06(+0.14%)
Mar 21, 2019	41.26	43.06	41.26	42.69	417,065	+1.41(+3.42%)
Mar 20, 2019	41.42	42.13	40.46	41.27	308,444	-0.15(-0.36%)
Mar 19, 2019	42.77	42.92	41.31	41.42	306,428	-1.29(-3.03%)
Mar 18, 2019	42.64	43.00	42.22	42.72	263,155	+0.12(+0.28%)
Mar 15, 2019	42.96	43.36	42.48	42.60	785,844	-0.23(-0.53%)
Mar 14, 2019	42.96	43.36	42.67	42.82	284,358	-0.23(-0.53%)
Mar 13, 2019	43.21	43.69	42.90	43.05	309,445	-0.01(-0.02%)
Mar 12, 2019	43.54	43.62	42.91	43.06	256,050	-0.41(-0.95%)
Mar 11, 2019	42.78	43.56	42.78	43.48	343,702	+0.77(+1.80%)
Mar 08, 2019	42.60	43.43	42.02	42.71	262,725	-0.06(-0.14%)
Mar 07, 2019	40.96	43.15	40.96	42.77	327,058	+0.80(+1.90%)
Mar 06, 2019	42.48	42.80	41.95	41.97	382,563	-0.56(-1.32%)
Mar 05, 2019	42.75	43.02	42.09	42.53	617,550	-1.59(-3.60%)
Mar 04, 2019	43.01	44.25	43.01	44.12	446,087	+1.20(+2.81%)
Mar 01, 2019	43.68	43.83	42.06	42.91	257,861	-0.37(-0.84%)
Feb 28, 2019	43.63	43.64	42.97	43.28	345,999	-0.62(-1.42%)
Feb 27, 2019	44.07	44.20	42.91	43.90	281,328	-0.20(-0.45%)
Feb 26, 2019	44.90	45.40	44.05	44.10	536,659	-1.12(-2.47%)
Feb 25, 2019	45.80	46.08	45.16	45.21	350,571	-0.29(-0.63%)
Feb 22, 2019	45.00	45.61	45.00	45.50	290,486	+0.59(+1.32%)
Feb 21, 2019	44.06	44.97	43.63	44.91	406,234	+0.67(+1.52%)
Feb 20, 2019	45.33	45.35	43.77	44.24	569,806	-0.80(-1.78%)
Feb 19, 2019	44.19	45.19	43.99	45.04	488,939	+0.83(+1.88%)
Feb 15, 2019	43.64	44.39	43.64	44.21	434,058	+0.80(+1.84%)
Feb 14, 2019	43.22	43.75	42.98	43.41	392,322	-0.13(-0.29%)
Feb 13, 2019	44.41	44.45	43.14	43.53	439,132	-0.86(-1.93%)
Feb 12, 2019	42.38	44.42	42.38	44.39	478,862	+2.33(+5.54%)
Feb 11, 2019	42.51	42.58	41.97	42.06	403,166	-0.38(-0.88%)
Feb 08, 2019	42.77	43.15	42.04	42.44	302,746	-0.64(-1.49%)
Feb 07, 2019	42.93	43.55	42.77	43.08	512,737	-0.09(-0.21%)
Feb 06, 2019	44.45	44.72	43.01	43.17	358,518	-1.46(-3.27%)
Feb 05, 2019	43.90	44.70	43.75	44.63	382,815	+0.74(+1.69%)
Feb 04, 2019	44.48	44.78	43.66	43.89	539,426	-0.48(-1.09%)

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.