Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	37.31	37.77	35.35	36.03	606,992	-1.54(-4.10%)
Mar 30, 2020	38.53	38.59	36.39	37.57	502,807	-1.22(-3.15%)
Mar 27, 2020	41.05	42.34	38.75	38.80	516,027	-4.31(-10.00%)
Mar 26, 2020	42.21	43.40	39.89	43.11	746,934	+1.55(+3.73%)
Mar 25, 2020	34.85	42.44	34.58	41.56	731,239	+6.71(+19.26%)
Mar 24, 2020	31.28	34.89	30.65	34.85	828,963	+5.99(+20.76%)
Mar 23, 2020	30.28	30.58	27.70	28.86	709,991	-1.98(-6.43%)
Mar 20, 2020	29.74	32.89	28.72	30.84	1,055,966	+1.72(+5.90%)
Mar 19, 2020	26.41	30.20	25.20	29.13	664,838	+2.19(+8.14%)
Mar 18, 2020	31.20	32.40	24.91	26.93	1,159,270	-6.64(-19.78%)
Mar 17, 2020	35.43	35.78	30.25	33.58	1,371,096	-1.31(-3.76%)
Mar 16, 2020	40.78	40.78	34.54	34.89	964,843	-11.32(-24.50%)
Mar 13, 2020	46.72	47.20	40.60	46.21	939,345	+2.11(+4.79%)
Mar 12, 2020	49.35	49.35	41.91	44.10	1,306,858	-9.21(-17.27%)
Mar 11, 2020	56.88	57.71	52.69	53.31	942,496	-5.30(-9.04%)
Mar 10, 2020	57.96	58.95	54.99	58.61	983,081	+2.00(+3.54%)
Mar 09, 2020	62.97	63.58	56.52	56.60	1,024,689	-9.70(-14.63%)
Mar 06, 2020	65.56	66.82	63.69	66.30	799,928	-1.64(-2.41%)
Mar 05, 2020	68.03	69.35	67.09	67.94	524,497	-1.70(-2.44%)
Mar 04, 2020	67.66	69.71	66.66	69.64	465,967	+3.18(+4.78%)
Mar 03, 2020	64.33	67.45	63.91	66.46	780,399	+2.10(+3.27%)
Mar 02, 2020	63.03	64.45	62.07	64.36	521,775	+1.73(+2.76%)
Feb 28, 2020	63.11	64.68	61.49	62.63	1,216,357	-1.91(-2.97%)
Feb 27, 2020	64.17	66.65	62.77	64.55	662,879	-0.63(-0.97%)
Feb 26, 2020	67.45	67.60	65.16	65.18	391,943	-2.75(-4.05%)
Feb 25, 2020	71.03	71.09	67.68	67.93	467,042	-2.84(-4.02%)
Feb 24, 2020	70.10	71.78	70.10	70.78	354,710	-0.89(-1.24%)
Feb 21, 2020	71.53	72.61	71.30	71.66	556,454	+0.08(+0.11%)
Feb 20, 2020	70.95	71.74	69.78	71.58	319,846	+0.83(+1.17%)
Feb 19, 2020	70.81	71.68	70.50	70.76	446,429	-0.08(-0.11%)
Feb 18, 2020	70.29	71.42	66.02	70.83	481,357	-0.41(-0.58%)
Feb 14, 2020	72.05	72.05	70.10	71.25	427,371	-0.69(-0.96%)
Feb 13, 2020	70.87	72.20	70.87	71.94	229,887	+0.33(+0.45%)
Feb 12, 2020	71.62	71.99	71.10	71.61	408,509	+0.13(+0.18%)
Feb 11, 2020	72.23	72.26	71.08	71.49	432,580	-0.20(-0.28%)
Feb 10, 2020	71.76	72.29	71.64	71.68	460,273	-0.08(-0.11%)
Feb 07, 2020	71.89	72.77	71.55	71.76	301,733	-0.09(-0.12%)
Feb 06, 2020	71.78	72.51	71.73	71.85	400,712	+0.35(+0.48%)
Feb 05, 2020	70.17	72.31	69.17	71.51	607,752	+1.21(+1.73%)
Feb 04, 2020	72.05	72.63	70.29	70.29	824,734	-1.06(-1.48%)
Feb 03, 2020	70.32	72.06	70.15	71.35	846,250	+1.31(+1.87%)
Jan 31, 2020	72.19	72.39	69.54	70.03	1,096,393	-2.37(-3.27%)
Jan 30, 2020	73.03	75.38	70.48	72.40	1,960,527	+3.86(+5.63%)
Jan 29, 2020	69.93	70.42	67.02	68.54	986,854	-1.44(-2.06%)
Jan 28, 2020	68.42	70.93	68.42	69.99	711,163	+2.92(+4.36%)
Jan 27, 2020	66.50	67.78	66.50	67.06	460,428	+0.28(+0.41%)
Jan 24, 2020	67.78	68.00	66.28	66.79	294,843	-0.85(-1.25%)
Jan 23, 2020	66.62	68.44	66.34	67.64	506,523	+1.25(+1.89%)
Jan 22, 2020	66.64	67.42	66.21	66.38	328,346	+0.04(+0.06%)
Jan 21, 2020	65.09	66.37	64.91	66.34	328,115	+1.26(+1.94%)
Jan 17, 2020	66.09	66.20	64.91	65.08	286,940	-0.33(-0.50%)
Jan 16, 2020	66.07	66.27	64.75	65.41	351,873	-0.48(-0.73%)
Jan 15, 2020	63.71	66.06	63.71	65.89	575,558	+2.21(+3.47%)
Jan 14, 2020	63.68	64.01	63.22	63.68	447,162	+0.22(+0.34%)
Jan 13, 2020	62.72	63.66	62.72	63.46	703,730	+0.47(+0.75%)
Jan 10, 2020	62.53	63.67	62.13	62.99	488,974	+0.05(+0.08%)
Jan 09, 2020	63.12	63.80	62.57	62.94	661,976	+0.16(+0.25%)
Jan 08, 2020	62.74	63.93	62.66	62.78	843,405	+0.55(+0.89%)
Jan 07, 2020	61.25	62.43	61.25	62.23	1,139,843	+1.05(+1.71%)
Jan 06, 2020	60.45	62.05	60.36	61.18	474,899	+0.17(+0.28%)
Jan 03, 2020	60.06	61.36	60.06	61.01	464,556	+0.33(+0.54%)