Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	111.34	111.75	108.26	110.09	382,121	-0.71(-0.64%)
Aug 30, 2021	111.28	111.66	109.25	110.81	265,693	+0.03(+0.03%)
Aug 27, 2021	108.70	111.66	108.67	110.78	293,541	+2.53(+2.33%)
Aug 26, 2021	110.56	111.44	107.38	108.25	226,875	-2.43(-2.19%)
Aug 25, 2021	110.21	112.38	108.93	110.68	267,044	+0.94(+0.85%)
Aug 24, 2021	108.75	112.39	107.66	109.74	249,778	+2.02(+1.88%)
Aug 23, 2021	107.65	107.93	104.90	107.72	183,994	+0.07(+0.06%)
Aug 20, 2021	105.85	108.19	105.85	107.65	207,253	+1.98(+1.88%)
Aug 19, 2021	106.02	107.31	104.70	105.66	263,778	-1.76(-1.64%)
Aug 18, 2021	108.08	109.62	106.44	107.42	303,598	-1.17(-1.08%)
Aug 17, 2021	111.99	113.00	107.28	108.59	304,972	-4.92(-4.33%)
Aug 16, 2021	111.36	114.12	110.84	113.51	182,597	+1.37(+1.22%)
Aug 13, 2021	112.15	112.50	110.62	112.14	143,357	+0.62(+0.56%)
Aug 12, 2021	112.36	113.19	109.95	111.52	249,019	-0.62(-0.55%)
Aug 11, 2021	107.99	112.30	107.06	112.14	256,364	+3.81(+3.52%)
Aug 10, 2021	105.47	109.58	104.99	108.33	347,870	+2.86(+2.71%)
Aug 09, 2021	107.15	107.75	105.17	105.47	407,625	-2.23(-2.07%)
Aug 06, 2021	108.50	109.06	106.68	107.70	393,671	+0.08(+0.07%)
Aug 05, 2021	107.55	108.61	107.01	107.62	235,180	-0.05(-0.05%)
Aug 04, 2021	109.08	109.83	106.89	107.67	339,820	-1.97(-1.80%)
Aug 03, 2021	107.97	110.00	106.94	109.64	465,129	+1.89(+1.75%)
Aug 02, 2021	108.03	109.12	107.16	107.76	298,610	+0.58(+0.54%)
Jul 30, 2021	106.11	108.43	105.02	107.17	386,523	+1.66(+1.57%)
Jul 29, 2021	103.29	108.20	100.70	105.52	966,812	+11.06(+11.71%)
Jul 28, 2021	95.59	96.61	93.26	94.45	500,013	-0.93(-0.97%)
Jul 27, 2021	94.00	95.58	93.13	95.38	401,103	+0.67(+0.71%)
Jul 26, 2021	95.33	96.40	93.86	94.71	402,157	-0.37(-0.38%)
Jul 23, 2021	91.28	95.24	91.28	95.07	296,311	+4.43(+4.89%)
Jul 22, 2021	90.07	90.94	88.58	90.64	216,744	-0.92(-1.00%)
Jul 21, 2021	91.46	93.10	90.81	91.56	296,662	+0.84(+0.92%)
Jul 20, 2021	87.98	91.42	87.26	90.72	459,610	+3.56(+4.09%)
Jul 19, 2021	85.56	88.62	85.55	87.16	318,444	-0.03(-0.03%)
Jul 16, 2021	88.94	90.23	87.03	87.19	322,993	-1.30(-1.47%)
Jul 15, 2021	89.14	90.13	87.05	88.49	307,158	-0.86(-0.96%)
Jul 14, 2021	90.47	91.18	88.75	89.35	183,708	-0.07(-0.08%)
Jul 13, 2021	90.89	91.07	89.01	89.42	317,990	-2.13(-2.33%)
Jul 12, 2021	90.59	91.68	89.82	91.55	262,672	+0.14(+0.15%)
Jul 09, 2021	90.52	92.66	90.52	91.41	243,701	+1.65(+1.84%)
Jul 08, 2021	91.07	92.28	88.67	89.76	273,670	-3.64(-3.90%)
Jul 07, 2021	91.33	94.10	91.30	93.40	233,833	+1.94(+2.13%)
Jul 06, 2021	94.17	94.17	90.07	91.46	236,370	-2.47(-2.63%)
Jul 02, 2021	95.50	96.04	93.79	93.93	200,713	-1.33(-1.40%)
Jul 01, 2021	92.93	95.70	92.02	95.26	342,346	+2.40(+2.58%)
Jun 30, 2021	92.47	93.35	91.91	92.86	241,833	-0.50(-0.54%)
Jun 29, 2021	92.54	95.02	92.29	93.36	237,216	+0.82(+0.89%)
Jun 28, 2021	90.92	92.81	90.47	92.55	331,887	+1.90(+2.09%)
Jun 25, 2021	92.19	92.91	90.65	90.65	861,787	-1.25(-1.36%)
Jun 24, 2021	91.82	92.26	90.34	91.90	290,054	-0.33(-0.35%)
Jun 23, 2021	94.26	94.32	91.96	92.23	322,101	-1.67(-1.78%)
Jun 22, 2021	94.26	95.08	93.12	93.90	277,056	-0.33(-0.35%)
Jun 21, 2021	94.69	95.81	93.23	94.22	334,883	+0.27(+0.28%)
Jun 18, 2021	92.67	95.43	92.31	93.96	517,139	+0.50(+0.54%)
Jun 17, 2021	92.27	94.98	91.73	93.45	426,606	+0.56(+0.61%)
Jun 16, 2021	94.43	94.73	92.78	92.89	407,267	-2.03(-2.14%)
Jun 15, 2021	94.35	95.64	93.65	94.92	373,944	+0.87(+0.92%)
Jun 14, 2021	96.80	97.84	93.60	94.06	508,148	-3.27(-3.36%)
Jun 11, 2021	96.37	98.00	95.78	97.32	263,746	+1.40(+1.46%)
Jun 10, 2021	99.01	99.56	94.76	95.92	634,763	-4.18(-4.18%)
Jun 09, 2021	104.09	104.35	99.77	100.11	430,952	-3.37(-3.25%)
Jun 08, 2021	103.20	104.00	102.51	103.47	200,501	+0.69(+0.67%)
Jun 07, 2021	103.00	103.28	101.82	102.78	244,388	-0.20(-0.19%)
Jun 04, 2021	102.57	103.51	100.85	102.98	237,935	+1.06(+1.04%)
Jun 03, 2021	102.88	103.09	100.37	101.92	259,135	-1.63(-1.57%)
Jun 02, 2021	105.74	105.74	102.60	103.55	363,696	-2.07(-1.96%)