Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	83.38	84.88	81.36	81.48	432,638	-1.77(-2.12%)
Apr 28, 2022	82.85	85.28	78.53	83.25	641,657	+5.03(+6.44%)
Apr 27, 2022	79.23	79.96	76.84	78.21	353,996	-1.70(-2.12%)
Apr 26, 2022	82.07	83.80	79.72	79.91	291,106	-2.51(-3.04%)
Apr 25, 2022	78.23	82.47	77.55	82.42	381,022	+3.31(+4.18%)
Apr 22, 2022	80.54	80.54	78.48	79.11	292,654	-1.78(-2.20%)
Apr 21, 2022	83.63	84.04	80.24	80.89	227,695	-1.45(-1.76%)
Apr 20, 2022	82.65	84.39	81.97	82.34	274,583	+0.40(+0.49%)
Apr 19, 2022	79.08	82.60	78.85	81.93	199,085	+3.29(+4.18%)
Apr 18, 2022	79.54	80.94	78.18	78.65	293,245	-1.66(-2.06%)
Apr 14, 2022	80.68	82.01	79.17	80.31	293,125	-0.32(-0.39%)
Apr 13, 2022	78.14	81.18	77.85	80.62	349,700	+2.33(+2.98%)
Apr 12, 2022	79.78	81.31	77.79	78.29	372,104	+0.28(+0.35%)
Apr 11, 2022	77.75	79.99	77.41	78.02	314,244	+0.13(+0.16%)
Apr 08, 2022	76.36	80.28	76.36	77.89	617,077	+1.41(+1.85%)
Apr 07, 2022	77.18	78.06	74.58	76.48	666,513	-0.61(-0.79%)
Apr 06, 2022	77.62	78.20	75.92	77.09	540,110	-1.46(-1.86%)
Apr 05, 2022	80.59	81.23	78.25	78.55	587,022	-1.84(-2.28%)
Apr 04, 2022	79.80	80.99	78.96	80.39	379,988	+1.24(+1.57%)