Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	68.22	69.65	68.22	69.43	343,031	+1.21(+1.78%)
Sep 27, 2019	69.68	69.87	68.04	68.22	413,389	-1.37(-1.97%)
Sep 26, 2019	70.36	70.84	69.09	69.59	386,849	-0.45(-0.65%)
Sep 25, 2019	69.66	70.26	68.88	70.04	446,687	+0.76(+1.10%)
Sep 24, 2019	69.84	70.72	69.26	69.28	515,178	-0.27(-0.38%)
Sep 23, 2019	69.18	70.30	68.72	69.55	457,034	+0.17(+0.24%)
Sep 20, 2019	69.84	70.20	69.20	69.38	566,687	-0.29(-0.41%)
Sep 19, 2019	69.93	70.39	69.18	69.67	534,553	-0.06(-0.09%)
Sep 18, 2019	68.89	70.13	67.89	69.73	578,165	+1.14(+1.67%)
Sep 17, 2019	67.57	69.48	67.39	68.58	563,017	+1.35(+2.01%)
Sep 16, 2019	67.74	68.15	66.26	67.23	617,184	-0.73(-1.07%)
Sep 13, 2019	67.37	68.66	66.89	67.96	595,158	+1.02(+1.52%)
Sep 12, 2019	66.26	68.28	66.21	66.95	651,567	+0.86(+1.30%)
Sep 11, 2019	65.68	67.11	64.85	66.09	613,448	+2.01(+3.14%)
Sep 10, 2019	64.91	64.94	62.83	64.07	558,066	-0.77(-1.19%)
Sep 09, 2019	64.31	64.91	63.61	64.84	424,581	+0.37(+0.57%)
Sep 06, 2019	64.61	65.12	64.34	64.48	391,199	-0.12(-0.18%)
Sep 05, 2019	65.60	66.10	64.11	64.60	547,779	-0.53(-0.82%)
Sep 04, 2019	64.90	66.12	64.65	65.13	506,466	+0.65(+1.01%)
Sep 03, 2019	63.86	65.05	63.62	64.48	393,722	-0.01(-0.02%)
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%)