Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	64.25	64.76	63.76	64.49	604,885	+0.45(+0.71%)
Aug 29, 2019	64.36	64.97	63.44	64.03	441,996	+0.17(+0.26%)
Aug 28, 2019	63.00	64.11	62.16	63.87	406,186	+0.60(+0.95%)
Aug 27, 2019	64.49	64.52	62.95	63.26	534,640	-0.87(-1.35%)
Aug 26, 2019	63.45	64.39	63.15	64.13	496,978	+1.00(+1.58%)
Aug 23, 2019	64.00	65.00	63.04	63.14	722,113	-1.14(-1.78%)
Aug 22, 2019	64.23	64.93	63.17	64.28	619,174	+0.27(+0.42%)
Aug 21, 2019	63.91	64.27	63.12	64.01	479,164	+0.65(+1.03%)
Aug 20, 2019	62.62	63.90	62.27	63.36	544,013	+0.95(+1.52%)
Aug 19, 2019	61.77	62.99	61.15	62.42	605,511	+1.28(+2.10%)
Aug 16, 2019	60.78	61.40	60.61	61.13	672,871	+0.63(+1.04%)
Aug 15, 2019	61.64	61.82	60.48	60.50	366,861	-0.76(-1.24%)
Aug 14, 2019	62.09	62.62	60.61	61.26	575,862	-1.21(-1.94%)
Aug 13, 2019	61.24	63.18	61.24	62.47	608,616	+1.39(+2.28%)
Aug 12, 2019	61.39	61.59	60.82	61.08	329,008	-0.43(-0.71%)
Aug 09, 2019	62.83	62.93	61.51	61.52	389,984	-1.50(-2.38%)
Aug 08, 2019	61.74	63.42	61.73	63.02	923,049	+1.33(+2.16%)
Aug 07, 2019	60.66	61.97	59.98	61.69	1,710,917	+0.59(+0.97%)
Aug 06, 2019	61.64	62.37	61.05	61.09	1,069,946	-0.30(-0.48%)
Aug 05, 2019	62.51	63.39	61.24	61.39	674,751	-1.92(-3.04%)
Aug 02, 2019	63.29	63.87	62.40	63.31	739,541	+0.02(+0.03%)
Aug 01, 2019	61.78	63.68	61.25	63.29	1,273,647	+1.30(+2.10%)
Jul 31, 2019	62.40	62.95	61.26	61.99	752,639	-0.49(-0.79%)
Jul 30, 2019	61.80	63.06	61.76	62.48	960,149	+0.68(+1.10%)
Jul 29, 2019	63.97	63.97	61.19	61.80	916,341	-2.16(-3.38%)
Jul 26, 2019	63.90	65.32	62.65	63.97	803,373	+0.53(+0.84%)
Jul 25, 2019	60.20	63.53	60.20	63.43	1,813,698	+9.75(+18.17%)
Jul 24, 2019	52.37	53.73	52.37	53.68	556,429	+1.19(+2.28%)
Jul 23, 2019	53.66	53.66	51.97	52.49	342,392	-0.91(-1.70%)
Jul 22, 2019	53.81	53.83	53.26	53.39	206,593	-0.21(-0.39%)
Jul 19, 2019	54.11	54.74	53.49	53.60	346,720	-0.53(-0.98%)
Jul 18, 2019	54.32	54.71	53.58	54.13	290,380	-0.03(-0.05%)
Jul 17, 2019	55.08	55.08	54.06	54.16	256,248	-0.57(-1.05%)
Jul 16, 2019	53.64	54.84	53.48	54.74	216,284	+0.90(+1.67%)
Jul 15, 2019	54.58	54.93	53.52	53.84	322,191	-0.65(-1.20%)
Jul 12, 2019	53.34	54.61	53.27	54.49	260,597	+1.45(+2.74%)
Jul 11, 2019	53.01	53.06	51.71	53.04	283,165	+0.21(+0.39%)
Jul 10, 2019	52.65	52.97	51.62	52.83	712,020	+0.86(+1.65%)
Jul 09, 2019	52.74	53.18	51.93	51.97	287,212	-0.77(-1.46%)
Jul 08, 2019	52.06	52.96	51.55	52.74	256,540	+1.19(+2.32%)
Jul 05, 2019	52.05	52.20	51.28	51.55	302,645	-0.73(-1.40%)
Jul 03, 2019	51.95	52.53	51.78	52.28	111,554	+0.30(+0.57%)
Jul 02, 2019	51.37	51.98	51.11	51.98	234,577	+0.63(+1.23%)
Jul 01, 2019	51.00	51.63	50.54	51.35	288,453	+0.68(+1.34%)
Jun 28, 2019	50.08	51.25	50.07	50.67	586,749	+0.53(+1.06%)
Jun 27, 2019	48.97	50.18	48.72	50.14	211,355	+1.57(+3.23%)
Jun 26, 2019	48.59	48.92	48.00	48.57	426,452	-0.11(-0.22%)
Jun 25, 2019	50.55	50.71	48.64	48.68	435,556	-1.35(-2.70%)
Jun 24, 2019	50.35	50.89	49.77	50.03	250,644	-0.09(-0.18%)
Jun 21, 2019	50.97	51.02	50.01	50.12	352,394	-1.21(-2.36%)
Jun 20, 2019	51.15	51.82	50.79	51.33	311,420	+0.69(+1.36%)
Jun 19, 2019	51.42	51.42	49.58	50.64	414,719	-0.91(-1.76%)
Jun 18, 2019	51.92	52.27	51.20	51.55	256,746	-0.04(-0.08%)
Jun 17, 2019	52.02	52.37	50.78	51.59	212,429	-0.40(-0.78%)
Jun 14, 2019	51.49	52.62	51.49	51.99	205,073	+0.38(+0.73%)
Jun 13, 2019	51.26	51.99	51.17	51.62	211,008	+0.58(+1.14%)
Jun 12, 2019	50.93	51.46	50.72	51.04	154,216	+0.13(+0.25%)
Jun 11, 2019	51.49	51.49	49.87	50.91	231,267	-0.33(-0.64%)
Jun 10, 2019	51.18	51.56	50.89	51.23	249,382	-0.04(-0.08%)
Jun 07, 2019	50.96	51.86	50.74	51.27	243,474	+0.81(+1.60%)
Jun 06, 2019	51.60	52.04	50.05	50.46	308,347	-0.89(-1.73%)
Jun 05, 2019	51.43	51.69	50.79	51.35	261,103	+0.20(+0.39%)
Jun 04, 2019	50.69	51.21	49.97	51.15	455,344	+0.76(+1.51%)