Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	39.73	40.42	39.31	39.38	441,013	-0.39(-0.99%)
Sep 27, 2018	40.72	40.72	39.68	39.78	463,314	-1.04(-2.54%)
Sep 26, 2018	41.60	41.85	40.72	40.81	405,396	-0.79(-1.90%)
Sep 25, 2018	41.60	41.65	41.11	41.60	240,047	+0.25(+0.60%)
Sep 24, 2018	42.29	42.29	41.31	41.36	344,354	-1.23(-2.90%)
Sep 21, 2018	42.94	43.13	41.55	42.59	786,083	-0.89(-2.04%)
Sep 20, 2018	44.02	44.02	42.54	43.48	451,444	-0.30(-0.68%)
Sep 19, 2018	44.17	44.66	43.58	43.78	336,125	-0.39(-0.89%)
Sep 18, 2018	44.47	45.01	44.17	44.17	386,739	-0.25(-0.56%)
Sep 17, 2018	44.42	44.81	44.27	44.42	413,967	+0.00(+0.00%)
Sep 14, 2018	43.58	44.66	43.04	44.42	346,285	+0.99(+2.27%)
Sep 13, 2018	43.68	43.68	42.49	43.43	262,463	-0.20(-0.45%)
Sep 12, 2018	43.28	43.74	43.04	43.63	237,309	+0.35(+0.80%)
Sep 11, 2018	42.34	43.53	42.15	43.28	207,466	+0.79(+1.86%)
Sep 10, 2018	42.59	43.13	42.39	42.49	135,466	+0.10(+0.23%)
Sep 07, 2018	42.74	42.74	41.92	42.39	356,721	-0.64(-1.49%)
Sep 06, 2018	43.23	43.87	42.89	43.04	334,377	-0.10(-0.23%)
Sep 05, 2018	42.54	43.28	42.25	43.13	203,379	+0.59(+1.39%)
Sep 04, 2018	42.39	42.79	42.10	42.54	303,211	-0.05(-0.12%)
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%)