Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		42.59	42.59	42.59	0	+0.30(+0.70%)
Aug 30, 2018	42.49	42.64	42.10	42.29	212,909	-0.30(-0.70%)
Aug 29, 2018	42.89	43.04	42.34	42.59	195,142	-0.30(-0.69%)
Aug 28, 2018	43.33	43.38	42.59	42.89	145,774	-0.39(-0.91%)
Aug 27, 2018	42.74	43.43	42.54	43.28	298,911	+0.64(+1.50%)
Aug 24, 2018	42.74	43.05	42.44	42.64	405,148	-0.15(-0.35%)
Aug 23, 2018	43.33	43.33	42.34	42.79	202,244	-0.64(-1.48%)
Aug 22, 2018	43.63	43.87	43.28	43.43	295,167	-0.30(-0.68%)
Aug 21, 2018	42.15	43.82	41.85	43.73	533,032	+2.22(+5.35%)
Aug 20, 2018	41.46	41.73	41.36	41.51	294,738	+0.15(+0.36%)
Aug 17, 2018	41.41	41.95	41.26	41.36	209,210	-0.30(-0.71%)
Aug 16, 2018	41.26	42.17	41.26	41.65	174,691	+0.54(+1.32%)
Aug 15, 2018	41.06	41.26	40.72	41.11	154,288	-0.15(-0.36%)
Aug 14, 2018	41.46	41.95	41.26	41.26	360,035	-0.20(-0.48%)
Aug 13, 2018	42.39	42.39	41.46	41.46	374,857	-0.99(-2.33%)
Aug 10, 2018	42.69	42.74	41.90	42.44	403,426	-0.49(-1.15%)
Aug 09, 2018	42.49	43.13	42.44	42.94	385,747	+0.44(+1.05%)
Aug 08, 2018	42.64	42.84	42.20	42.49	309,315	-0.15(-0.35%)
Aug 07, 2018	42.29	43.13	42.29	42.64	768,209	+0.39(+0.93%)
Aug 06, 2018	42.25	42.59	41.75	42.25	520,468	+0.00(+0.00%)
Aug 03, 2018	42.39	42.69	42.10	42.25	297,858	-0.15(-0.35%)
Aug 02, 2018	41.90	42.69	41.90	42.39	775,233	+0.20(+0.47%)
Aug 01, 2018	42.59	42.81	41.85	42.20	765,642	-0.39(-0.93%)
Jul 31, 2018	42.15	42.94	41.46	42.59	633,425	+0.69(+1.65%)
Jul 30, 2018	41.75	42.89	41.75	41.90	804,948	+0.15(+0.35%)
Jul 27, 2018	42.34	42.69	41.26	41.75	419,028	-0.49(-1.17%)
Jul 26, 2018	41.80	42.44	40.27	42.25	589,152	+1.68(+4.14%)
Jul 25, 2018	42.15	42.15	40.07	40.57	568,736	-1.73(-4.08%)
Jul 24, 2018	43.48	43.63	41.75	42.29	633,622	-1.04(-2.39%)
Jul 23, 2018	44.27	44.34	43.13	43.33	348,716	-0.94(-2.12%)
Jul 20, 2018	45.75	45.75	44.15	44.27	256,551	-1.53(-3.34%)
Jul 19, 2018	45.60	46.14	45.43	45.80	252,338	+0.15(+0.32%)
Jul 18, 2018	46.00	46.05	45.11	45.65	210,597	-0.69(-1.49%)
Jul 17, 2018	45.16	46.56	45.16	46.34	329,176	+1.18(+2.62%)
Jul 16, 2018	45.26	45.40	44.66	45.16	201,789	-0.10(-0.22%)
Jul 13, 2018	45.55	45.85	45.11	45.26	256,815	-0.39(-0.87%)
Jul 12, 2018	45.50	45.65	44.37	45.65	221,905	+0.39(+0.87%)
Jul 11, 2018	45.16	45.75	45.01	45.26	261,630	-0.35(-0.76%)
Jul 10, 2018	45.80	46.09	45.06	45.60	199,631	-0.05(-0.11%)
Jul 09, 2018	45.26	45.80	44.96	45.65	453,494	+0.64(+1.43%)
Jul 06, 2018	44.91	45.35	44.42	45.01	195,994	+0.15(+0.33%)
Jul 05, 2018	44.32	45.01	43.82	44.86	253,673	+0.84(+1.91%)
Jul 03, 2018		44.02	44.02	44.02	0	+0.44(+1.02%)
Jul 02, 2018	42.99	43.68	42.76	43.58	503,345	+0.20(+0.46%)
Jun 29, 2018	42.79	43.50	42.59	43.38	376,205	+1.14(+2.69%)
Jun 28, 2018	41.80	42.39	41.46	42.25	313,199	+0.35(+0.82%)
Jun 27, 2018	43.23	43.28	41.85	41.90	249,057	-1.38(-3.19%)
Jun 26, 2018	43.68	43.92	42.79	43.28	325,609	+0.49(+1.15%)
Jun 25, 2018	42.94	43.04	42.15	42.79	415,827	-0.30(-0.69%)
Jun 22, 2018	43.53	43.68	42.25	43.08	537,444	-0.30(-0.68%)
Jun 21, 2018	43.87	44.12	43.11	43.38	237,305	-0.49(-1.12%)
Jun 20, 2018	43.82	44.12	42.71	43.87	226,721	+0.00(+0.00%)
Jun 19, 2018	43.73	44.27	43.58	43.87	548,628	+0.05(+0.11%)
Jun 18, 2018	44.42	44.91	43.48	43.82	348,864	-0.94(-2.09%)
Jun 15, 2018		45.40	44.42	44.76	619,219	-0.64(-1.41%)
Jun 14, 2018	45.45	45.70	44.52	45.40	451,159	+0.10(+0.22%)
Jun 13, 2018	47.67	47.67	44.81	45.31	490,681	-2.57(-5.36%)
Jun 12, 2018	47.53	48.07	47.33	47.87	314,116	+0.39(+0.83%)
Jun 11, 2018	47.77	48.02	47.23	47.48	634,786	-0.05(-0.10%)
Jun 08, 2018	46.44	48.02	46.44	47.53	496,464	+1.04(+2.23%)
Jun 07, 2018	46.00	46.59	45.60	46.49	380,725	+0.69(+1.51%)
Jun 06, 2018		45.90		45.80	176,221	+0.39(+0.87%)
Jun 05, 2018	45.06	45.65	45.06	45.40	182,643	+0.10(+0.22%)
Jun 04, 2018	45.01	45.60	45.01	45.31	203,249	+0.54(+1.21%)