Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	87.72	87.72	84.75	87.15	391,874	-0.01(-0.01%)
Jul 28, 2022	87.57	89.69	83.05	87.16	691,460	-0.32(-0.36%)
Jul 27, 2022	85.16	88.20	83.67	87.47	428,738	+2.57(+3.02%)
Jul 26, 2022	85.80	85.94	84.27	84.91	314,286	-0.94(-1.09%)
Jul 25, 2022	85.66	86.50	85.00	85.85	447,750	-0.45(-0.53%)
Jul 22, 2022	85.22	86.73	84.15	86.30	505,668	+2.00(+2.38%)
Jul 21, 2022	82.43	84.42	80.25	84.30	418,892	+1.27(+1.53%)
Jul 20, 2022	83.47	83.76	81.71	83.02	309,256	-0.88(-1.05%)
Jul 19, 2022	82.35	83.94	81.21	83.90	346,048	+2.74(+3.38%)
Jul 18, 2022	82.38	82.95	80.79	81.16	273,498	-0.71(-0.87%)
Jul 15, 2022	82.82	82.82	79.59	81.87	329,466	+0.89(+1.10%)
Jul 14, 2022	80.46	81.34	78.97	80.98	214,651	-0.82(-1.00%)
Jul 13, 2022	78.98	82.09	77.12	81.80	315,218	+1.05(+1.30%)
Jul 12, 2022	80.13	83.59	80.13	80.75	379,992	-0.72(-0.88%)
Jul 11, 2022	80.42	81.76	80.02	81.47	393,333	+0.78(+0.97%)
Jul 08, 2022	77.75	80.81	77.75	80.69	408,423	+2.49(+3.18%)
Jul 07, 2022	77.56	78.33	76.50	78.21	241,040	+1.02(+1.32%)
Jul 06, 2022	78.82	79.55	75.48	77.19	317,856	-1.63(-2.07%)
Jul 05, 2022	74.89	78.93	74.65	78.82	411,564	+2.64(+3.46%)
Jul 01, 2022	71.98	76.58	71.73	76.18	387,677	+4.63(+6.47%)
Jun 30, 2022	70.03	72.35	69.20	71.55	247,663	+0.72(+1.02%)
Jun 29, 2022	71.03	71.70	69.95	70.83	226,448	-0.68(-0.95%)
Jun 28, 2022	73.93	74.51	71.42	71.52	332,967	-1.92(-2.62%)
Jun 27, 2022	72.74	74.85	71.51	73.44	356,280	+0.59(+0.81%)
Jun 24, 2022	71.65	73.38	70.99	72.85	1,086,440	+1.75(+2.46%)
Jun 23, 2022	66.03	71.83	65.96	71.10	909,247	+5.75(+8.81%)
Jun 22, 2022	63.13	66.33	62.81	65.35	553,676	+1.22(+1.91%)
Jun 21, 2022	65.70	67.34	63.56	64.12	425,603	-0.81(-1.25%)
Jun 17, 2022	64.27	65.30	61.70	64.93	1,201,974	-1.02(-1.54%)
Jun 16, 2022	71.06	71.06	65.22	65.95	665,092	-7.19(-9.82%)
Jun 15, 2022	74.43	75.05	71.51	73.13	379,305	-0.19(-0.26%)
Jun 14, 2022	75.22	75.80	73.06	73.32	351,533	-1.85(-2.46%)
Jun 13, 2022	76.70	78.68	74.15	75.17	764,115	-3.90(-4.93%)
Jun 10, 2022	81.70	81.82	78.50	79.07	375,819	-3.67(-4.44%)
Jun 09, 2022	82.22	83.83	81.68	82.74	303,090	+0.32(+0.38%)
Jun 08, 2022	83.12	83.84	81.96	82.42	296,378	-1.67(-1.98%)
Jun 07, 2022	82.14	84.19	81.76	84.09	232,018	+0.62(+0.74%)
Jun 06, 2022	84.31	84.64	82.98	83.47	278,440	-0.60(-0.72%)
Jun 03, 2022	83.20	85.36	82.90	84.07	278,119	-0.27(-0.32%)
Jun 02, 2022	83.72	85.20	82.69	84.34	213,717	+1.00(+1.20%)
Jun 01, 2022	84.47	84.47	82.74	83.34	288,303	-0.86(-1.02%)
May 31, 2022	83.96	84.80	82.76	84.20	366,779	-0.45(-0.54%)
May 27, 2022	83.87	84.79	83.08	84.65	236,094	+1.15(+1.38%)
May 26, 2022	82.95	84.55	81.58	83.50	370,537	+2.92(+3.63%)
May 25, 2022	77.05	80.89	77.05	80.58	389,548	+3.41(+4.41%)
May 24, 2022	77.69	77.89	74.55	77.17	594,631	-1.17(-1.50%)
May 23, 2022	81.20	81.42	78.06	78.35	310,600	-2.52(-3.11%)
May 20, 2022	80.98	81.34	77.68	80.86	344,651	+0.70(+0.87%)
May 19, 2022	78.82	82.00	78.82	80.16	321,269	+1.20(+1.53%)
May 18, 2022	81.62	82.37	78.53	78.96	374,786	-4.41(-5.29%)
May 17, 2022	82.67	83.58	80.63	83.37	253,802	+2.28(+2.81%)
May 16, 2022	81.78	81.95	79.37	81.09	287,328	-0.69(-0.84%)
May 13, 2022	78.76	82.51	78.76	81.78	425,465	+2.41(+3.03%)
May 12, 2022	76.84	80.69	76.62	79.37	334,407	+2.17(+2.81%)
May 11, 2022	79.34	81.27	76.82	77.20	487,638	-2.83(-3.54%)
May 10, 2022	83.25	84.06	78.87	80.03	461,080	-2.13(-2.59%)
May 09, 2022	80.80	84.25	80.61	82.16	359,174	+0.24(+0.29%)
May 06, 2022	82.71	83.33	79.70	81.93	294,564	-1.11(-1.33%)
May 05, 2022	86.12	87.11	81.86	83.03	436,877	-4.83(-5.49%)
May 04, 2022	84.24	88.33	82.15	87.86	476,448	+4.24(+5.08%)
May 03, 2022	83.32	84.19	82.14	83.62	381,149	+0.64(+0.77%)