Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	82.33	82.89	78.99	79.22	814,957	-5.69(-6.70%)
Jan 28, 2021	90.30	91.89	84.60	84.91	1,599,087	-7.20(-7.81%)
Jan 27, 2021	90.94	94.16	90.01	92.10	753,599	-0.68(-0.73%)
Jan 26, 2021	95.61	96.67	90.16	92.78	707,044	-2.05(-2.16%)
Jan 25, 2021	94.75	96.23	92.18	94.84	573,082	+0.78(+0.83%)
Jan 22, 2021	89.84	94.28	88.34	94.06	897,020	+3.39(+3.73%)
Jan 21, 2021	89.93	93.17	89.83	90.67	560,859	+0.75(+0.83%)
Jan 20, 2021	84.70	90.99	84.15	89.92	794,258	+5.83(+6.94%)
Jan 19, 2021	82.09	84.19	81.74	84.09	466,440	+3.12(+3.85%)
Jan 15, 2021	80.29	81.71	79.46	80.97	418,217	+0.02(+0.02%)
Jan 14, 2021	80.87	82.24	80.06	80.95	321,577	+0.20(+0.24%)
Jan 13, 2021	82.76	85.43	80.54	80.75	377,643	-1.19(-1.46%)
Jan 12, 2021	81.13	82.30	80.25	81.94	590,250	+1.17(+1.45%)
Jan 11, 2021	78.36	81.36	77.50	80.77	566,731	+1.65(+2.08%)
Jan 08, 2021	83.90	83.97	78.84	79.12	400,488	-4.23(-5.08%)
Jan 07, 2021	80.19	83.73	79.93	83.36	575,820	+3.53(+4.43%)
Jan 06, 2021	78.12	80.21	76.99	79.82	908,911	+0.58(+0.73%)
Jan 05, 2021	80.44	80.79	78.47	79.24	729,851	-1.80(-2.22%)
Jan 04, 2021	82.40	82.83	79.26	81.04	448,787	-0.71(-0.87%)
Dec 31, 2020		81.75	81.75	81.75	194,722	-2.73(-3.24%)
Dec 30, 2020	85.18	85.86	84.20	84.48	194,722	-0.16(-0.19%)
Dec 29, 2020	85.17	85.49	83.26	84.64	231,851	+0.04(+0.05%)
Dec 28, 2020	87.85	87.90	84.52	84.60	294,627	-2.72(-3.12%)
Dec 24, 2020	85.14	87.45	84.00	87.32	155,210	+2.55(+3.00%)
Dec 23, 2020	86.18	86.33	83.58	84.78	350,655	-0.95(-1.11%)
Dec 22, 2020	84.75	85.77	83.66	85.72	366,445	+0.58(+0.68%)
Dec 21, 2020	84.64	86.05	83.42	85.14	592,236	-1.32(-1.53%)
Dec 18, 2020	87.60	88.41	85.28	86.47	1,219,700	-0.65(-0.75%)
Dec 17, 2020	84.51	89.14	84.41	87.12	1,042,177	+3.30(+3.93%)
Dec 16, 2020	84.89	84.89	83.09	83.82	710,349	-0.23(-0.27%)
Dec 15, 2020	84.88	85.67	83.66	84.05	502,081	+0.15(+0.18%)
Dec 14, 2020	86.15	87.08	83.87	83.90	347,550	-1.28(-1.51%)
Dec 11, 2020	84.61	85.75	84.12	85.18	203,536	+0.11(+0.13%)
Dec 10, 2020	84.34	85.93	83.98	85.07	287,328	-0.09(-0.10%)
Dec 09, 2020	87.99	88.21	84.34	85.16	318,320	-1.97(-2.27%)
Dec 08, 2020	88.84	89.18	85.37	87.14	550,409	-2.76(-3.07%)
Dec 07, 2020	87.26	90.25	85.80	89.90	340,788	+2.96(+3.41%)
Dec 04, 2020	88.77	88.83	85.10	86.94	432,401	-1.91(-2.16%)
Dec 03, 2020	84.65	89.52	84.65	88.85	441,501	+4.69(+5.57%)
Dec 02, 2020	87.44	87.44	83.94	84.17	606,719	-3.51(-4.01%)
Dec 01, 2020	90.31	90.31	86.56	87.68	780,894	-1.30(-1.46%)
Nov 30, 2020	90.30	90.35	86.01	88.98	454,488	-2.12(-2.33%)
Nov 27, 2020	90.38	91.29	88.27	91.10	181,754	+0.49(+0.54%)
Nov 25, 2020	89.37	91.42	88.36	90.61	362,799	+1.48(+1.66%)
Nov 24, 2020	92.03	92.07	88.79	89.13	359,129	-2.06(-2.26%)
Nov 23, 2020	89.25	91.85	89.25	91.19	261,011	+2.53(+2.85%)
Nov 20, 2020	90.81	91.93	88.60	88.67	380,934	-2.56(-2.80%)
Nov 19, 2020	90.54	91.97	89.80	91.22	491,555	+1.34(+1.49%)
Nov 18, 2020	88.96	91.60	88.48	89.88	468,456	+0.70(+0.79%)
Nov 17, 2020	88.80	90.81	87.55	89.18	456,467	+0.25(+0.28%)
Nov 16, 2020	89.75	89.82	86.86	88.93	467,714	+0.14(+0.16%)
Nov 13, 2020	88.25	90.66	87.49	88.79	333,115	+1.67(+1.91%)
Nov 12, 2020	89.54	90.78	85.98	87.13	468,341	-2.43(-2.71%)
Nov 11, 2020	89.56	90.13	87.11	89.55	456,191	+0.62(+0.70%)
Nov 10, 2020	83.85	90.59	82.72	88.93	677,219	+6.49(+7.88%)
Nov 09, 2020	94.33	94.56	82.29	82.44	867,483	-8.92(-9.77%)
Nov 06, 2020	95.26	95.26	90.31	91.36	383,771	-3.95(-4.14%)
Nov 05, 2020	96.46	97.46	94.41	95.31	247,504	-0.25(-0.26%)
Nov 04, 2020	89.56	96.46	88.73	95.56	607,607	+7.51(+8.53%)
Nov 03, 2020	87.76	89.22	86.74	88.04	396,713	+1.18(+1.36%)