Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	43.79	45.02	41.46	44.50	1,336,757	+4.10(+10.14%)
Jan 30, 2019	40.04	40.54	39.39	40.40	279,206	+0.48(+1.21%)
Jan 29, 2019	38.41	40.07	37.34	39.92	554,665	+1.03(+2.64%)
Jan 28, 2019	38.83	39.57	38.68	38.89	768,885	-0.27(-0.68%)
Jan 25, 2019	40.42	41.69	38.80	39.16	1,020,114	-0.68(-1.71%)
Jan 24, 2019	39.13	40.01	39.13	39.84	307,402	+0.82(+2.10%)
Jan 23, 2019	38.52	39.41	38.36	39.02	374,525	+0.55(+1.44%)
Jan 22, 2019	39.40	39.80	38.20	38.47	354,480	-1.25(-3.16%)
Jan 18, 2019	40.10	40.28	39.35	39.72	469,785	-0.18(-0.45%)
Jan 17, 2019	39.11	40.15	39.11	39.90	390,693	+0.47(+1.20%)
Jan 16, 2019	40.01	40.35	39.06	39.42	480,266	-0.60(-1.50%)
Jan 15, 2019	40.17	40.51	39.72	40.02	734,605	-0.01(-0.02%)
Jan 14, 2019	40.62	40.86	40.01	40.03	470,895	-0.78(-1.91%)
Jan 11, 2019	41.12	41.81	40.62	40.81	489,744	-0.40(-0.98%)
Jan 10, 2019	40.78	41.84	40.50	41.22	422,651	-0.35(-0.83%)
Jan 09, 2019	40.97	42.08	40.06	41.56	611,734	+0.90(+2.21%)
Jan 08, 2019	40.21	40.85	39.51	40.67	684,512	+0.99(+2.49%)
Jan 07, 2019	38.41	39.89	37.93	39.68	521,563	+1.69(+4.44%)
Jan 04, 2019	37.11	38.30	37.05	37.99	412,949	+1.23(+3.36%)
Jan 03, 2019	36.98	37.55	36.16	36.76	270,735	-0.43(-1.17%)
Jan 02, 2019	35.76	37.69	35.56	37.19	472,941	+0.95(+2.61%)
Dec 31, 2018	36.33	36.58	35.19	36.24	277,190	-0.10(-0.27%)
Dec 28, 2018	36.10	37.01	35.75	36.34	351,452	+0.29(+0.79%)
Dec 27, 2018	34.56	36.07	34.29	36.06	451,523	+0.94(+2.67%)
Dec 26, 2018	33.79	35.16	33.14	35.12	281,167	+1.59(+4.74%)
Dec 24, 2018	34.39	34.59	33.42	33.53	192,392	-1.02(-2.94%)
Dec 21, 2018	36.24	36.70	34.42	34.55	1,288,187	-1.87(-5.12%)
Dec 20, 2018	36.50	37.42	36.19	36.41	480,084	-0.12(-0.32%)
Dec 19, 2018	37.05	37.99	36.46	36.53	500,860	-0.54(-1.46%)
Dec 18, 2018	36.26	37.72	36.15	37.07	414,648	+1.14(+3.19%)
Dec 17, 2018	36.38	37.12	35.88	35.93	673,504	-0.56(-1.54%)
Dec 14, 2018	36.16	37.34	36.16	36.49	375,970	-0.08(-0.22%)
Dec 13, 2018	36.91	37.35	36.36	36.57	331,856	-0.30(-0.80%)
Dec 12, 2018	36.93	37.51	36.22	36.87	218,762	+0.42(+1.16%)
Dec 11, 2018	37.09	37.11	36.34	36.44	337,100	-0.04(-0.11%)
Dec 10, 2018	37.31	37.87	36.19	36.48	571,407	-0.81(-2.17%)
Dec 07, 2018	37.49	38.59	37.28	37.29	377,084	-0.14(-0.37%)
Dec 06, 2018	36.08	37.70	36.01	37.43	413,313	+0.89(+2.43%)
Dec 04, 2018	37.57	37.87	36.15	36.54	599,161	-1.48(-3.89%)
Dec 03, 2018	38.40	38.40	36.60	38.02	316,904	+0.27(+0.71%)
Nov 30, 2018	37.73	38.05	37.30	37.75	391,876	-0.14(-0.36%)
Nov 29, 2018	38.38	38.67	37.74	37.89	421,420	-0.58(-1.51%)
Nov 28, 2018	37.52	38.57	36.34	38.48	581,554	+1.07(+2.85%)
Nov 27, 2018	37.45	38.06	37.32	37.41	318,419	-0.21(-0.55%)
Nov 26, 2018	38.35	38.37	37.31	37.62	460,528	-0.34(-0.88%)
Nov 23, 2018	37.51	38.44	37.48	37.95	143,053	+0.20(+0.52%)
Nov 21, 2018		37.75	37.75	37.75	0	+0.57(+1.54%)
Nov 20, 2018	36.18	37.69	36.18	37.18	904,578	+0.49(+1.35%)
Nov 19, 2018	36.59	37.25	36.24	36.69	381,134	+0.02(+0.05%)
Nov 16, 2018	35.33	36.91	35.33	36.67	481,639	+0.96(+2.68%)
Nov 15, 2018	36.36	36.47	34.54	35.71	1,029,264	-1.53(-4.11%)
Nov 14, 2018	38.18	38.79	37.15	37.24	781,288	-0.48(-1.28%)
Nov 13, 2018	36.98	38.38	36.87	37.72	1,002,114	+0.94(+2.55%)
Nov 12, 2018	37.19	37.86	36.70	36.79	498,969	-0.73(-1.95%)
Nov 09, 2018	37.48	38.50	37.41	37.52	605,443	-0.11(-0.29%)
Nov 08, 2018	37.14	38.48	36.00	37.63	787,843	-0.40(-1.06%)
Nov 07, 2018	38.28	38.28	37.18	38.03	332,029	+0.18(+0.47%)
Nov 06, 2018	37.70	38.25	37.06	37.85	856,524	-0.23(-0.60%)
Nov 05, 2018	37.67	38.18	37.41	38.08	629,727	+0.43(+1.15%)
Nov 02, 2018	37.69	37.92	36.72	37.65	904,010	+0.23(+0.61%)

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.