Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	51.31	53.11	50.51	51.88	924,484	-0.99(-1.87%)
Apr 29, 2020	50.22	54.43	49.41	52.87	697,127	+5.16(+10.82%)
Apr 28, 2020	46.72	48.00	46.06	47.70	665,073	+3.60(+8.17%)
Apr 27, 2020	42.57	44.70	42.17	44.10	501,540	+2.05(+4.88%)
Apr 24, 2020	40.35	42.84	39.87	42.05	515,477	+2.17(+5.45%)
Apr 23, 2020	38.91	40.55	37.85	39.88	690,822	+1.22(+3.17%)
Apr 22, 2020	39.47	39.72	37.99	38.65	384,130	+0.62(+1.63%)
Apr 21, 2020	36.80	38.38	36.51	38.03	671,499	-0.71(-1.83%)
Apr 20, 2020	39.59	41.03	38.15	38.74	467,037	-2.83(-6.81%)
Apr 17, 2020	40.90	42.41	40.17	41.57	444,052	+2.77(+7.15%)
Apr 16, 2020	38.49	39.75	37.79	38.80	560,495	+0.19(+0.49%)
Apr 15, 2020	39.36	39.76	37.77	38.61	384,994	-3.26(-7.78%)
Apr 14, 2020	42.37	43.41	40.42	41.87	419,004	+1.12(+2.74%)
Apr 13, 2020	45.88	45.88	39.18	40.76	577,613	-5.60(-12.07%)
Apr 09, 2020	46.61	50.04	44.75	46.35	651,438	+1.84(+4.12%)
Apr 08, 2020	40.96	44.73	40.43	44.52	678,600	+4.54(+11.36%)
Apr 07, 2020	41.28	42.52	38.79	39.98	1,014,830	+1.81(+4.73%)
Apr 06, 2020	34.41	38.49	33.88	38.17	774,938	+6.55(+20.73%)
Apr 03, 2020	30.37	32.21	29.86	31.62	925,793	+1.16(+3.82%)
Apr 02, 2020	31.14	31.87	28.57	30.45	684,496	-0.99(-3.14%)
Apr 01, 2020	33.81	34.39	31.29	31.44	611,967	-4.60(-12.76%)
Mar 31, 2020	37.31	37.77	35.36	36.04	606,941	-1.54(-4.10%)
Mar 30, 2020	38.53	38.59	36.39	37.58	502,765	-1.22(-3.15%)
Mar 27, 2020	41.05	42.34	38.75	38.80	515,984	-4.31(-10.00%)
Mar 26, 2020	42.22	43.40	39.89	43.11	746,872	+1.55(+3.73%)
Mar 25, 2020	34.85	42.44	34.59	41.56	731,178	+6.71(+19.26%)
Mar 24, 2020	31.28	34.89	30.65	34.85	828,894	+5.99(+20.76%)
Mar 23, 2020	30.28	30.58	27.71	28.86	709,932	-1.98(-6.43%)
Mar 20, 2020	29.74	32.89	28.72	30.85	1,055,878	+1.72(+5.90%)
Mar 19, 2020	26.41	30.20	25.20	29.13	664,782	+2.19(+8.13%)
Mar 18, 2020	31.20	32.40	24.91	26.94	1,159,173	-6.64(-19.78%)
Mar 17, 2020	35.43	35.78	30.25	33.58	1,370,982	-1.31(-3.76%)
Mar 16, 2020	40.78	40.78	34.55	34.89	964,762	-11.32(-24.50%)
Mar 13, 2020	46.73	47.20	40.61	46.21	939,267	+2.11(+4.79%)
Mar 12, 2020	49.35	49.35	41.91	44.10	1,306,749	-9.21(-17.27%)
Mar 11, 2020	56.88	57.71	52.70	53.31	942,418	-5.30(-9.04%)
Mar 10, 2020	57.97	58.96	55.00	58.61	982,999	+2.00(+3.54%)
Mar 09, 2020	62.97	63.59	56.53	56.61	1,024,604	-9.70(-14.63%)
Mar 06, 2020	65.57	66.82	63.69	66.31	799,861	-1.64(-2.41%)
Mar 05, 2020	68.04	69.36	67.10	67.95	524,453	-1.70(-2.44%)
Mar 04, 2020	67.66	69.72	66.67	69.65	465,928	+3.18(+4.78%)
Mar 03, 2020	64.34	67.45	63.91	66.47	780,334	+2.10(+3.27%)
Mar 02, 2020	63.03	64.45	62.08	64.37	521,731	+1.73(+2.76%)
Feb 28, 2020	63.11	64.68	61.49	62.64	1,216,255	-1.91(-2.97%)
Feb 27, 2020	64.18	66.66	62.78	64.55	662,824	-0.63(-0.97%)
Feb 26, 2020	67.45	67.60	65.16	65.18	391,910	-2.75(-4.05%)
Feb 25, 2020	71.04	71.10	67.68	67.94	467,003	-2.84(-4.02%)
Feb 24, 2020	70.11	71.79	70.11	70.78	354,680	-0.89(-1.24%)
Feb 21, 2020	71.53	72.62	71.30	71.67	556,407	+0.08(+0.11%)
Feb 20, 2020	70.96	71.75	69.78	71.59	319,820	+0.83(+1.17%)
Feb 19, 2020	70.82	71.69	70.51	70.76	446,392	-0.08(-0.11%)
Feb 18, 2020	70.30	71.42	66.02	70.84	481,317	-0.41(-0.58%)
Feb 14, 2020	72.05	72.05	70.11	71.25	427,335	-0.69(-0.96%)
Feb 13, 2020	70.88	72.20	70.88	71.95	229,868	+0.33(+0.45%)
Feb 12, 2020	71.63	72.00	71.11	71.62	408,475	+0.13(+0.18%)
Feb 11, 2020	72.23	72.26	71.09	71.49	432,544	-0.20(-0.28%)
Feb 10, 2020	71.77	72.29	71.64	71.69	460,235	-0.08(-0.11%)
Feb 07, 2020	71.90	72.77	71.56	71.77	301,708	-0.09(-0.12%)
Feb 06, 2020	71.79	72.52	71.74	71.86	400,679	+0.35(+0.48%)
Feb 05, 2020	70.18	72.32	69.17	71.51	607,701	+1.21(+1.73%)
Feb 04, 2020	72.05	72.63	70.30	70.30	824,665	-1.06(-1.48%)