Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	78.94	78.94	76.81	76.98	250,453	-1.56(-1.99%)
Aug 30, 2022	79.92	80.17	78.24	78.54	252,440	-0.77(-0.97%)
Aug 29, 2022	78.00	80.26	77.89	79.31	252,164	+0.26(+0.32%)
Aug 26, 2022	83.15	83.15	78.75	79.06	272,103	-3.91(-4.71%)
Aug 25, 2022	79.59	83.02	79.59	82.97	203,362	+2.69(+3.35%)
Aug 24, 2022	78.79	81.84	78.14	80.27	272,387	+0.58(+0.73%)
Aug 23, 2022	80.09	81.47	79.41	79.69	265,305	-0.54(-0.67%)
Aug 22, 2022	80.54	81.35	79.69	80.23	260,738	-1.71(-2.09%)
Aug 19, 2022	83.92	83.92	81.74	81.94	250,539	-2.85(-3.36%)
Aug 18, 2022	84.55	85.02	83.91	84.79	314,643	+0.19(+0.22%)
Aug 17, 2022	85.44	85.60	83.75	84.61	202,648	-1.83(-2.11%)
Aug 16, 2022	84.89	87.36	84.58	86.43	209,128	-0.20(-0.23%)
Aug 15, 2022	87.18	87.89	85.77	86.63	257,215	-0.98(-1.12%)
Aug 12, 2022	86.15	87.65	85.74	87.61	225,557	+1.66(+1.93%)
Aug 11, 2022	87.52	88.30	85.65	85.95	220,795	+0.29(+0.34%)
Aug 10, 2022	83.66	87.75	83.66	85.66	326,765	+3.82(+4.67%)
Aug 09, 2022	84.31	84.31	81.17	81.84	311,243	-3.10(-3.66%)
Aug 08, 2022	84.34	86.66	84.34	84.94	239,014	+0.94(+1.12%)
Aug 05, 2022	83.60	85.38	82.72	84.00	214,407	-1.42(-1.67%)
Aug 04, 2022	83.38	85.94	83.38	85.42	246,455	+1.85(+2.21%)
Aug 03, 2022	82.36	84.01	81.85	83.58	217,667	+1.13(+1.37%)
Aug 02, 2022	85.36	86.18	82.34	82.45	286,502	-4.13(-4.77%)
Aug 01, 2022	86.63	88.69	85.35	86.57	303,556	-0.19(-0.22%)
Jul 29, 2022	87.33	87.33	84.37	86.76	393,635	-0.01(-0.01%)
Jul 28, 2022	87.18	89.28	82.68	86.77	694,567	-0.31(-0.36%)
Jul 27, 2022	84.77	87.81	83.29	87.08	430,665	+2.55(+3.02%)
Jul 26, 2022	85.41	85.56	83.89	84.53	315,698	-0.93(-1.09%)
Jul 25, 2022	85.28	86.11	84.62	85.46	449,762	-0.45(-0.53%)
Jul 22, 2022	84.84	86.35	83.77	85.91	507,940	+1.99(+2.38%)
Jul 21, 2022	82.06	84.05	79.89	83.92	420,775	+1.27(+1.53%)
Jul 20, 2022	83.09	83.39	81.35	82.65	310,646	-0.87(-1.05%)
Jul 19, 2022	81.98	83.57	80.85	83.53	347,603	+2.73(+3.38%)
Jul 18, 2022	82.01	82.58	80.43	80.79	274,727	-0.71(-0.87%)
Jul 15, 2022	82.45	82.45	79.23	81.50	330,946	+0.88(+1.10%)
Jul 14, 2022	80.10	80.98	78.61	80.62	215,616	-0.82(-1.00%)
Jul 13, 2022	78.62	81.72	76.77	81.43	316,635	+1.04(+1.30%)
Jul 12, 2022	79.77	83.21	79.77	80.39	381,700	-0.72(-0.88%)
Jul 11, 2022	80.06	81.39	79.67	81.11	395,101	+0.78(+0.97%)
Jul 08, 2022	77.41	80.45	77.41	80.33	410,259	+2.48(+3.18%)
Jul 07, 2022	77.21	77.98	76.16	77.86	242,123	+1.01(+1.32%)
Jul 06, 2022	78.47	79.19	75.14	76.84	319,285	-1.62(-2.07%)
Jul 05, 2022	74.56	78.58	74.32	78.47	413,414	+2.62(+3.46%)
Jul 01, 2022	71.66	76.24	71.41	75.84	389,419	+4.61(+6.47%)
Jun 30, 2022	69.71	72.03	68.89	71.23	248,776	+0.72(+1.02%)
Jun 29, 2022	70.71	71.38	69.63	70.52	227,465	-0.68(-0.95%)
Jun 28, 2022	73.60	74.17	71.10	71.20	334,464	-1.92(-2.62%)
Jun 27, 2022	72.41	74.52	71.19	73.11	357,881	+0.59(+0.81%)
Jun 24, 2022	71.33	73.05	70.67	72.52	1,091,323	+1.74(+2.46%)
Jun 23, 2022	65.73	71.51	65.66	70.78	913,333	+5.73(+8.81%)
Jun 22, 2022	62.84	66.04	62.53	65.05	556,164	+1.22(+1.91%)
Jun 21, 2022	65.41	67.04	63.28	63.84	427,516	-0.81(-1.25%)
Jun 17, 2022	63.98	65.01	61.42	64.64	1,207,376	-1.01(-1.54%)
Jun 16, 2022	70.74	70.74	64.93	65.65	668,081	-7.15(-9.82%)
Jun 15, 2022	74.09	74.71	71.19	72.81	381,010	-0.19(-0.26%)
Jun 14, 2022	74.88	75.46	72.73	72.99	353,113	-1.84(-2.46%)
Jun 13, 2022	76.35	78.33	73.82	74.83	767,549	-3.88(-4.93%)
Jun 10, 2022	81.34	81.45	78.15	78.71	377,508	-3.66(-4.44%)
Jun 09, 2022	81.86	83.46	81.32	82.37	304,452	+0.31(+0.38%)
Jun 08, 2022	82.75	83.47	81.59	82.05	297,710	-1.66(-1.98%)
Jun 07, 2022	81.77	83.81	81.39	83.71	233,061	+0.62(+0.75%)
Jun 06, 2022	83.93	84.26	82.60	83.09	279,692	-0.60(-0.72%)
Jun 03, 2022	82.83	84.98	82.53	83.69	279,369	-0.27(-0.32%)
Jun 02, 2022	83.35	84.82	82.32	83.96	214,677	+0.99(+1.20%)