Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	98.56	98.59	95.31	95.32	255,552	-2.65(-2.71%)
Sep 29, 2021	98.08	99.05	97.63	97.97	216,115	+0.74(+0.76%)
Sep 28, 2021	99.61	100.17	97.20	97.23	317,069	-2.96(-2.95%)
Sep 27, 2021	98.05	100.90	97.97	100.19	290,329	+1.20(+1.21%)
Sep 24, 2021	98.12	99.71	96.64	98.99	211,233	+0.33(+0.34%)
Sep 23, 2021	99.32	100.47	98.66	98.66	232,909	-0.22(-0.22%)
Sep 22, 2021	99.39	100.95	98.68	98.87	309,697	+0.34(+0.35%)
Sep 21, 2021	100.21	100.58	97.40	98.53	329,894	-1.43(-1.44%)
Sep 20, 2021	101.21	102.43	98.56	99.96	300,700	-3.80(-3.67%)
Sep 17, 2021	103.52	104.32	102.44	103.77	860,414	+0.25(+0.24%)
Sep 16, 2021	101.44	104.66	101.44	103.52	236,998	+1.86(+1.83%)
Sep 15, 2021	100.61	101.95	99.60	101.66	235,023	+0.85(+0.85%)
Sep 14, 2021	103.74	104.15	100.02	100.81	252,088	-1.88(-1.83%)
Sep 13, 2021	104.25	104.32	100.75	102.69	324,242	-0.31(-0.30%)
Sep 10, 2021	104.03	105.02	102.69	103.00	407,628	-0.15(-0.14%)
Sep 09, 2021	103.81	104.61	102.71	103.15	301,578	-0.67(-0.64%)
Sep 08, 2021	104.04	104.56	102.69	103.81	315,861	-2.40(-2.26%)
Sep 07, 2021	106.91	107.58	105.27	106.21	248,629	-0.55(-0.52%)
Sep 03, 2021	108.97	108.97	106.53	106.76	228,935	-2.76(-2.52%)
Sep 02, 2021	112.32	113.00	109.16	109.52	317,430	-2.43(-2.17%)
Sep 01, 2021	110.03	112.90	109.51	111.95	393,548	+2.35(+2.14%)
Aug 31, 2021	110.84	111.25	107.78	109.60	383,838	-0.71(-0.64%)
Aug 30, 2021	110.78	111.17	108.76	110.31	266,887	+0.03(+0.03%)
Aug 27, 2021	108.22	111.17	108.19	110.28	294,860	+2.52(+2.33%)
Aug 26, 2021	110.06	110.94	106.89	107.77	227,894	-2.42(-2.19%)
Aug 25, 2021	109.72	111.88	108.44	110.18	268,244	+0.93(+0.85%)
Aug 24, 2021	108.27	111.88	107.17	109.25	250,901	+2.02(+1.88%)
Aug 23, 2021	107.17	107.45	104.43	107.23	184,821	+0.07(+0.06%)
Aug 20, 2021	105.38	107.71	105.38	107.17	208,185	+1.98(+1.88%)
Aug 19, 2021	105.54	106.83	104.23	105.19	264,963	-1.75(-1.64%)
Aug 18, 2021	107.60	109.13	105.97	106.94	304,963	-1.17(-1.08%)
Aug 17, 2021	111.49	112.49	106.80	108.11	306,343	-4.89(-4.33%)
Aug 16, 2021	110.86	113.61	110.35	113.00	183,418	+1.36(+1.22%)
Aug 13, 2021	111.65	112.00	110.12	111.64	144,001	+0.62(+0.56%)
Aug 12, 2021	111.85	112.68	109.45	111.02	250,139	-0.62(-0.56%)
Aug 11, 2021	107.51	111.79	106.59	111.64	257,516	+3.79(+3.52%)
Aug 10, 2021	104.99	109.09	104.52	107.84	349,433	+2.85(+2.71%)
Aug 09, 2021	106.67	107.26	104.70	104.99	409,457	-2.22(-2.07%)
Aug 06, 2021	108.01	108.58	106.20	107.22	395,441	+0.08(+0.07%)
Aug 05, 2021	107.07	108.12	106.53	107.14	236,237	-0.05(-0.05%)
Aug 04, 2021	108.59	109.34	106.41	107.19	341,347	-1.97(-1.80%)
Aug 03, 2021	107.49	109.50	106.46	109.15	467,219	+1.88(+1.75%)
Aug 02, 2021	107.55	108.64	106.68	107.27	299,952	+0.58(+0.54%)
Jul 30, 2021	105.63	107.94	104.55	106.69	388,260	+1.65(+1.57%)
Jul 29, 2021	102.83	107.72	100.25	105.04	971,157	+11.02(+11.71%)
Jul 28, 2021	95.16	96.18	92.84	94.03	502,260	-0.92(-0.97%)
Jul 27, 2021	93.58	95.15	92.71	94.95	402,905	+0.67(+0.71%)
Jul 26, 2021	94.90	95.97	93.44	94.28	403,965	-0.36(-0.38%)
Jul 23, 2021	90.87	94.81	90.87	94.65	297,643	+4.41(+4.89%)
Jul 22, 2021	89.66	90.53	88.18	90.23	217,718	-0.91(-1.00%)
Jul 21, 2021	91.05	92.68	90.40	91.15	297,995	+0.84(+0.92%)
Jul 20, 2021	87.58	91.01	86.87	90.31	461,676	+3.55(+4.09%)
Jul 19, 2021	85.17	88.22	85.16	86.77	319,875	-0.03(-0.03%)
Jul 16, 2021	88.54	89.82	86.64	86.80	324,444	-1.30(-1.47%)
Jul 15, 2021	88.74	89.73	86.66	88.09	308,538	-0.85(-0.96%)
Jul 14, 2021	90.07	90.78	88.35	88.95	184,534	-0.07(-0.08%)
Jul 13, 2021	90.48	90.66	88.61	89.02	319,419	-2.12(-2.33%)
Jul 12, 2021	90.19	91.27	89.42	91.14	263,853	+0.14(+0.15%)
Jul 09, 2021	90.12	92.25	90.12	91.00	244,797	+1.64(+1.84%)
Jul 08, 2021	90.67	91.87	88.27	89.36	274,900	-3.63(-3.90%)
Jul 07, 2021	90.92	93.67	90.89	92.99	234,884	+1.94(+2.13%)
Jul 06, 2021	93.75	93.75	89.66	91.05	237,432	-2.46(-2.63%)
Jul 02, 2021	95.07	95.61	93.37	93.51	201,615	-1.33(-1.40%)