Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	107.93	108.08	105.69	106.28	257,481	-0.70(-0.66%)
May 27, 2021	108.07	108.33	106.67	106.98	351,650	-0.28(-0.26%)
May 26, 2021	105.41	107.68	104.59	107.25	419,575	+2.38(+2.27%)
May 25, 2021	104.62	107.16	104.62	104.87	329,972	+0.31(+0.29%)
May 24, 2021	105.46	105.60	103.78	104.57	229,110	+0.18(+0.17%)
May 21, 2021	106.74	108.11	103.72	104.39	270,700	-1.77(-1.66%)
May 20, 2021	104.72	106.82	104.51	106.16	271,315	+0.76(+0.72%)
May 19, 2021	104.00	106.91	102.37	105.40	362,225	-1.35(-1.27%)
May 18, 2021	110.41	110.55	106.62	106.75	354,048	-3.66(-3.32%)
May 17, 2021	110.36	110.76	107.67	110.41	324,484	-0.81(-0.73%)
May 14, 2021	111.06	111.70	109.22	111.22	332,153	+1.39(+1.27%)
May 13, 2021	104.87	110.45	104.87	109.83	454,010	+5.37(+5.14%)
May 12, 2021	110.57	110.67	103.87	104.46	948,416	-7.18(-6.43%)
May 11, 2021	113.74	114.52	110.19	111.64	707,002	-4.98(-4.27%)
May 10, 2021	114.93	118.63	113.79	116.62	817,045	+1.52(+1.32%)
May 07, 2021	110.77	115.29	109.69	115.10	527,565	+4.73(+4.28%)
May 06, 2021	109.39	110.41	107.76	110.37	461,199	+1.64(+1.51%)
May 05, 2021	109.21	110.52	106.81	108.73	475,005	-0.15(-0.14%)
May 04, 2021	106.63	109.02	105.37	108.88	489,353	+2.39(+2.24%)