Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	109.53	111.80	106.64	107.29	357,615	-1.41(-1.30%)
Oct 28, 2021	105.42	111.94	105.42	108.70	567,698	+3.73(+3.55%)
Oct 27, 2021	105.17	110.01	104.97	104.97	529,667	+0.53(+0.51%)
Oct 26, 2021	105.59			104.44	339,678	-1.00(-0.95%)
Oct 25, 2021	103.01	105.68	102.16	105.44	296,791	+2.68(+2.61%)
Oct 22, 2021	102.95	105.36	102.64	102.75	270,385	+0.33(+0.32%)
Oct 21, 2021	102.87	104.06	101.45	102.43	286,844	-0.93(-0.90%)
Oct 20, 2021	102.05	103.97	101.40	103.36	147,972	+1.88(+1.85%)
Oct 19, 2021	103.13	103.13	100.33	101.48	171,897	-1.17(-1.14%)
Oct 18, 2021	99.17	102.73	99.05	102.65	223,136	+2.45(+2.44%)
Oct 15, 2021	104.60	104.62	100.20	100.21	296,901	-2.86(-2.78%)
Oct 14, 2021	102.96	103.81	101.67	103.07	303,332	+2.81(+2.81%)
Oct 13, 2021	98.36	100.31	97.86	100.26	346,830	+2.30(+2.35%)
Oct 12, 2021	97.32	99.11	97.24	97.96	316,471	+0.66(+0.68%)
Oct 11, 2021	96.68	98.22	96.54	97.29	142,953	+0.31(+0.32%)
Oct 08, 2021	97.85	98.40	96.44	96.99	223,872	-0.69(-0.71%)
Oct 07, 2021	97.05	99.14	96.67	97.68	258,097	+1.08(+1.11%)
Oct 06, 2021	95.37	97.49	94.75	96.60	243,152	+0.10(+0.10%)
Oct 05, 2021	96.31	97.03	95.47	96.51	239,032	+0.81(+0.85%)
Oct 04, 2021	95.61	97.10	95.22	95.70	288,448	-0.37(-0.38%)
Oct 01, 2021	96.51	97.09	94.98	96.06	318,277	+0.33(+0.34%)
Sep 30, 2021	98.99	99.02	95.73	95.74	254,429	-2.66(-2.71%)
Sep 29, 2021	98.51	99.49	98.06	98.40	215,166	+0.74(+0.76%)
Sep 28, 2021	100.05	100.61	97.63	97.66	315,677	-2.97(-2.95%)
Sep 27, 2021	98.48	101.34	98.40	100.63	289,054	+1.20(+1.21%)
Sep 24, 2021	98.55	100.15	97.07	99.43	210,305	+0.34(+0.34%)
Sep 23, 2021	99.76	100.92	99.09	99.09	231,887	-0.22(-0.22%)
Sep 22, 2021	99.83	101.40	99.11	99.31	308,337	+0.35(+0.35%)
Sep 21, 2021	100.65	101.03	97.83	98.96	328,445	-1.44(-1.44%)
Sep 20, 2021	101.66	102.88	98.99	100.40	299,379	-3.82(-3.66%)
Sep 17, 2021	103.98	104.78	102.90	104.22	856,636	+0.25(+0.24%)
Sep 16, 2021	101.88	105.12	101.88	103.98	235,958	+1.87(+1.83%)
Sep 15, 2021	101.06	102.40	100.04	102.11	233,991	+0.86(+0.85%)
Sep 14, 2021	104.19	104.61	100.46	101.25	250,981	-1.89(-1.83%)
Sep 13, 2021	104.71	104.78	101.19	103.14	322,818	-0.31(-0.30%)
Sep 10, 2021	104.49	105.49	103.14	103.45	405,838	-0.15(-0.14%)
Sep 09, 2021	104.27	105.07	103.17	103.60	300,254	-0.67(-0.64%)
Sep 08, 2021	104.50	105.02	103.15	104.27	314,474	-2.41(-2.26%)
Sep 07, 2021	107.38	108.05	105.73	106.68	247,538	-0.55(-0.52%)
Sep 03, 2021	109.45	109.45	107.00	107.23	227,930	-2.77(-2.52%)
Sep 02, 2021	112.82	113.50	109.64	110.01	316,037	-2.44(-2.17%)
Sep 01, 2021	110.51	113.40	110.00	112.44	391,820	+2.36(+2.14%)
Aug 31, 2021	111.33	111.74	108.25	110.09	382,152	-0.71(-0.64%)
Aug 30, 2021	111.27	111.66	109.24	110.80	265,716	+0.03(+0.03%)
Aug 27, 2021	108.69	111.66	108.67	110.77	293,566	+2.53(+2.33%)
Aug 26, 2021	110.55	111.43	107.37	108.24	226,893	-2.43(-2.19%)
Aug 25, 2021	110.20	112.37	108.92	110.67	267,066	+0.94(+0.85%)
Aug 24, 2021	108.74	112.38	107.65	109.73	249,799	+2.02(+1.88%)
Aug 23, 2021	107.64	107.92	104.89	107.71	184,009	+0.07(+0.06%)
Aug 20, 2021	105.84	108.19	105.84	107.64	207,271	+1.98(+1.88%)
Aug 19, 2021	106.01	107.30	104.69	105.65	263,800	-1.76(-1.64%)
Aug 18, 2021	108.07	109.61	106.43	107.41	303,624	-1.17(-1.08%)
Aug 17, 2021	111.98	112.99	107.27	108.59	304,998	-4.92(-4.33%)
Aug 16, 2021	111.35	114.11	110.84	113.50	182,612	+1.37(+1.22%)
Aug 13, 2021	112.14	112.49	110.61	112.13	143,369	+0.62(+0.56%)
Aug 12, 2021	112.35	113.17	109.94	111.51	249,040	-0.62(-0.55%)
Aug 11, 2021	107.98	112.29	107.06	112.13	256,385	+3.81(+3.52%)
Aug 10, 2021	105.46	109.57	104.98	108.32	347,899	+2.86(+2.71%)
Aug 09, 2021	107.14	107.74	105.16	105.46	407,659	-2.23(-2.07%)
Aug 06, 2021	108.49	109.06	106.67	107.69	393,704	+0.08(+0.07%)
Aug 05, 2021	107.54	108.60	107.00	107.61	235,200	-0.05(-0.05%)
Aug 04, 2021	109.07	109.82	106.88	107.66	339,848	-1.97(-1.80%)
Aug 03, 2021	107.96	109.99	106.93	109.63	465,168	+1.89(+1.75%)