Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	98.55	98.58	95.30	95.31	255,573	-2.65(-2.71%)
Sep 29, 2021	98.07	99.04	97.63	97.96	216,133	+0.74(+0.76%)
Sep 28, 2021	99.60	100.16	97.19	97.22	317,096	-2.96(-2.95%)
Sep 27, 2021	98.04	100.89	97.96	100.18	290,353	+1.20(+1.21%)
Sep 24, 2021	98.11	99.70	96.63	98.98	211,250	+0.33(+0.34%)
Sep 23, 2021	99.32	100.47	98.65	98.65	232,929	-0.22(-0.22%)
Sep 22, 2021	99.38	100.95	98.67	98.86	309,723	+0.34(+0.35%)
Sep 21, 2021	100.20	100.57	97.39	98.52	329,921	-1.43(-1.44%)
Sep 20, 2021	101.20	102.42	98.55	99.95	300,725	-3.80(-3.66%)
Sep 17, 2021	103.51	104.31	102.44	103.76	860,486	+0.25(+0.24%)
Sep 16, 2021	101.43	104.65	101.43	103.51	237,018	+1.86(+1.83%)
Sep 15, 2021	100.60	101.94	99.59	101.65	235,043	+0.85(+0.85%)
Sep 14, 2021	103.73	104.14	100.01	100.80	252,109	-1.88(-1.83%)
Sep 13, 2021	104.24	104.31	100.74	102.68	324,269	-0.31(-0.31%)
Sep 10, 2021	104.02	105.02	102.68	102.99	407,662	-0.15(-0.14%)
Sep 09, 2021	103.81	104.60	102.71	103.14	301,603	-0.67(-0.64%)
Sep 08, 2021	104.03	104.55	102.69	103.81	315,888	-2.40(-2.26%)
Sep 07, 2021	106.90	107.57	105.26	106.20	248,650	-0.55(-0.52%)
Sep 03, 2021	108.97	108.97	106.52	106.75	228,954	-2.76(-2.52%)
Sep 02, 2021	112.31	112.99	109.15	109.52	317,457	-2.43(-2.17%)
Sep 01, 2021	110.02	112.89	109.50	111.94	393,580	+2.35(+2.14%)
Aug 31, 2021	110.83	111.24	107.77	109.59	383,870	-0.71(-0.64%)
Aug 30, 2021	110.77	111.16	108.75	110.30	266,910	+0.03(+0.03%)
Aug 27, 2021	108.21	111.16	108.18	110.27	294,885	+2.52(+2.33%)
Aug 26, 2021	110.06	110.93	106.89	107.76	227,913	-2.42(-2.19%)
Aug 25, 2021	109.71	111.87	108.43	110.17	268,266	+0.93(+0.85%)
Aug 24, 2021	108.26	111.87	107.17	109.24	250,922	+2.02(+1.88%)
Aug 23, 2021	107.16	107.44	104.42	107.22	184,836	+0.07(+0.06%)
Aug 20, 2021	105.37	107.70	105.37	107.16	208,202	+1.97(+1.88%)
Aug 19, 2021	105.53	106.82	104.22	105.18	264,985	-1.75(-1.64%)
Aug 18, 2021	107.59	109.12	105.96	106.93	304,988	-1.17(-1.08%)
Aug 17, 2021	111.48	112.48	106.79	108.10	306,368	-4.89(-4.33%)
Aug 16, 2021	110.85	113.60	110.34	112.99	183,433	+1.37(+1.22%)
Aug 13, 2021	111.64	111.99	110.11	111.63	144,013	+0.62(+0.56%)
Aug 12, 2021	111.84	112.67	109.45	111.01	250,159	-0.62(-0.55%)
Aug 11, 2021	107.50	111.78	106.58	111.63	257,537	+3.79(+3.52%)
Aug 10, 2021	104.98	109.08	104.51	107.83	349,462	+2.85(+2.71%)
Aug 09, 2021	106.67	107.25	104.69	104.98	409,491	-2.22(-2.07%)
Aug 06, 2021	108.00	108.57	106.19	107.21	395,473	+0.08(+0.07%)
Aug 05, 2021	107.06	108.11	106.52	107.13	236,257	-0.05(-0.05%)
Aug 04, 2021	108.58	109.33	106.40	107.18	341,375	-1.97(-1.80%)
Aug 03, 2021	107.48	109.50	106.45	109.14	467,258	+1.88(+1.75%)
Aug 02, 2021	107.54	108.63	106.67	107.27	299,977	+0.58(+0.54%)
Jul 30, 2021	105.62	107.93	104.54	106.69	388,292	+1.65(+1.57%)
Jul 29, 2021	102.82	107.71	100.24	105.03	971,238	+11.01(+11.71%)
Jul 28, 2021	95.15	96.17	92.83	94.02	502,302	-0.92(-0.97%)
Jul 27, 2021	93.57	95.14	92.70	94.94	402,939	+0.67(+0.71%)
Jul 26, 2021	94.89	95.97	93.43	94.28	403,998	-0.36(-0.38%)
Jul 23, 2021	90.87	94.81	90.87	94.64	297,668	+4.41(+4.89%)
Jul 22, 2021	89.66	90.52	88.17	90.23	217,737	-0.91(-1.00%)
Jul 21, 2021	91.04	92.67	90.39	91.14	298,020	+0.84(+0.92%)
Jul 20, 2021	87.57	91.00	86.86	90.31	461,715	+3.55(+4.09%)
Jul 19, 2021	85.17	88.21	85.16	86.76	319,902	-0.03(-0.03%)
Jul 16, 2021	88.54	89.81	86.63	86.79	324,471	-1.30(-1.47%)
Jul 15, 2021	88.73	89.72	86.65	88.09	308,564	-0.85(-0.96%)
Jul 14, 2021	90.06	90.77	88.34	88.94	184,549	-0.07(-0.08%)
Jul 13, 2021	90.47	90.65	88.60	89.01	319,446	-2.12(-2.33%)
Jul 12, 2021	90.18	91.26	89.41	91.13	263,875	+0.14(+0.15%)
Jul 09, 2021	90.11	92.24	90.11	90.99	244,817	+1.64(+1.84%)
Jul 08, 2021	90.66	91.86	88.27	89.35	274,923	-3.63(-3.90%)
Jul 07, 2021	90.92	93.67	90.89	92.98	234,903	+1.94(+2.13%)
Jul 06, 2021	93.74	93.74	89.66	91.04	237,452	-2.46(-2.63%)
Jul 02, 2021	95.06	95.60	93.36	93.50	201,631	-1.33(-1.40%)