Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	60.47	61.09	60.01	60.32	332,710	-0.15(-0.24%)
Dec 30, 2019	60.54	60.62	59.65	60.47	402,531	-0.15(-0.24%)
Dec 27, 2019	61.16	61.34	60.39	60.61	319,944	-0.38(-0.62%)
Dec 26, 2019	61.66	62.05	60.74	60.99	187,080	-0.67(-1.09%)
Dec 24, 2019	61.11	61.74	60.96	61.66	103,237	+0.51(+0.84%)
Dec 23, 2019	62.17	62.62	61.04	61.15	400,615	-1.03(-1.65%)
Dec 20, 2019	61.05	62.47	61.05	62.17	1,183,734	+1.28(+2.11%)
Dec 19, 2019	61.37	61.51	60.21	60.89	962,468	-0.63(-1.03%)
Dec 18, 2019	62.42	62.80	61.15	61.52	861,864	-0.57(-0.92%)
Dec 17, 2019	62.97	64.28	61.90	62.09	607,770	-0.61(-0.98%)
Dec 16, 2019	63.95	63.97	62.61	62.71	765,764	-1.10(-1.72%)
Dec 13, 2019	63.44	63.95	63.08	63.80	423,080	+0.41(+0.65%)
Dec 12, 2019	65.69	66.04	63.36	63.39	563,525	-2.75(-4.16%)
Dec 11, 2019	65.32	66.21	65.06	66.14	202,262	+0.72(+1.10%)
Dec 10, 2019	65.21	65.81	64.93	65.42	289,754	+0.02(+0.03%)
Dec 09, 2019	64.74	65.65	64.33	65.40	392,859	+0.58(+0.90%)
Dec 06, 2019	65.42	65.92	64.55	64.82	545,668	-1.32(-2.00%)
Dec 05, 2019	65.54	66.44	65.54	66.14	449,010	+0.68(+1.04%)
Dec 04, 2019	64.67	65.72	64.47	65.46	413,412	+0.92(+1.42%)
Dec 03, 2019	64.24	64.75	63.78	64.54	386,756	+0.01(+0.02%)
Dec 02, 2019	65.51	65.51	64.31	64.53	469,696	-1.14(-1.74%)
Nov 29, 2019	66.02	66.49	65.62	65.68	180,336	-0.70(-1.06%)
Nov 27, 2019	66.68	67.61	66.16	66.38	361,381	-0.33(-0.49%)
Nov 26, 2019	66.04	67.26	66.04	66.70	652,438	+0.47(+0.72%)
Nov 25, 2019	65.82	67.36	65.41	66.23	453,908	+0.49(+0.75%)
Nov 22, 2019	66.54	67.59	65.72	65.74	502,610	-0.71(-1.07%)
Nov 21, 2019	67.92	68.06	66.03	66.45	571,164	-1.56(-2.29%)
Nov 20, 2019	69.71	70.27	67.81	68.01	1,035,582	-1.93(-2.77%)
Nov 19, 2019	71.19	71.51	69.82	69.94	557,950	-0.97(-1.36%)
Nov 18, 2019	69.82	71.58	69.82	70.91	389,229	+1.26(+1.81%)
Nov 15, 2019	70.02	70.54	69.54	69.65	403,223	-0.34(-0.48%)
Nov 14, 2019	68.78	70.31	68.76	69.98	351,086	+0.89(+1.29%)
Nov 13, 2019	68.42	69.39	68.42	69.09	492,295	+0.48(+0.70%)
Nov 12, 2019	68.79	69.35	67.45	68.61	405,452	+0.40(+0.59%)
Nov 11, 2019	66.88	68.49	66.84	68.20	408,695	+1.36(+2.04%)
Nov 08, 2019	66.59	67.77	66.56	66.84	374,856	+0.29(+0.43%)
Nov 07, 2019	68.11	68.11	65.62	66.56	674,439	-1.36(-2.01%)
Nov 06, 2019	67.19	68.18	66.16	67.92	552,436	+0.93(+1.38%)
Nov 05, 2019	68.95	69.21	66.43	66.99	776,438	-1.95(-2.83%)
Nov 04, 2019	72.14	72.14	68.65	68.95	573,991	-3.04(-4.22%)
Nov 01, 2019	71.56	72.73	70.97	71.99	383,670	+0.83(+1.17%)
Oct 31, 2019	71.49	71.49	70.07	71.16	565,545	-0.22(-0.30%)
Oct 30, 2019	70.97	71.40	68.89	71.37	498,725	+0.34(+0.47%)
Oct 29, 2019	71.02	72.10	70.62	71.04	522,703	-0.21(-0.29%)
Oct 28, 2019	74.37	74.37	71.10	71.25	633,498	-2.89(-3.90%)
Oct 25, 2019	74.74	75.83	73.98	74.14	382,251	-1.25(-1.66%)
Oct 24, 2019	73.96	75.44	73.10	75.39	403,450	+1.97(+2.69%)
Oct 23, 2019	70.61	73.55	67.82	73.42	1,110,518	-1.11(-1.48%)
Oct 22, 2019	74.41	74.69	73.26	74.52	797,989	+0.69(+0.94%)
Oct 21, 2019	74.42	75.40	73.65	73.83	631,660	-0.20(-0.27%)
Oct 18, 2019	73.48	74.39	73.18	74.03	478,397	+0.52(+0.71%)
Oct 17, 2019	73.88	74.11	73.36	73.51	381,347	+0.45(+0.62%)
Oct 16, 2019	71.83	73.37	71.72	73.05	497,006	+1.28(+1.79%)
Oct 15, 2019	70.66	71.89	70.66	71.77	340,059	+1.33(+1.89%)
Oct 14, 2019	69.83	70.64	69.78	70.44	256,936	+0.59(+0.85%)
Oct 11, 2019	70.32	70.83	69.70	69.84	290,868	+0.16(+0.23%)
Oct 10, 2019	71.07	71.25	69.19	69.69	683,561	-1.21(-1.71%)
Oct 09, 2019	71.10	71.58	70.50	70.90	407,023	+0.15(+0.21%)
Oct 08, 2019	71.00	71.73	70.29	70.75	428,085	-0.49(-0.69%)
Oct 07, 2019	70.97	71.62	70.54	71.25	309,756	-0.10(-0.14%)
Oct 04, 2019	69.22	71.50	69.22	71.34	445,572	+2.29(+3.32%)
Oct 03, 2019	69.23	69.48	68.43	69.05	409,025	+0.01(+0.01%)
Oct 02, 2019	69.58	69.74	68.06	69.04	308,358	-0.31(-0.44%)