Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	68.22	69.66	68.22	69.44	343,003	+1.21(+1.78%)
Sep 27, 2019	69.69	69.87	68.05	68.22	413,354	-1.37(-1.97%)
Sep 26, 2019	70.37	70.85	69.09	69.60	386,816	-0.45(-0.65%)
Sep 25, 2019	69.67	70.27	68.89	70.05	446,650	+0.76(+1.10%)
Sep 24, 2019	69.84	70.72	69.26	69.29	515,135	-0.27(-0.38%)
Sep 23, 2019	69.18	70.31	68.73	69.56	456,996	+0.17(+0.24%)
Sep 20, 2019	69.84	70.21	69.20	69.39	566,640	-0.29(-0.41%)
Sep 19, 2019	69.93	70.40	69.18	69.68	534,509	-0.06(-0.08%)
Sep 18, 2019	68.90	70.14	67.90	69.73	578,117	+1.15(+1.67%)
Sep 17, 2019	67.57	69.49	67.40	68.59	562,970	+1.35(+2.01%)
Sep 16, 2019	67.74	68.16	66.27	67.24	617,132	-0.73(-1.07%)
Sep 13, 2019	67.38	68.67	66.89	67.97	595,109	+1.02(+1.52%)
Sep 12, 2019	66.27	68.28	66.21	66.95	651,512	+0.86(+1.30%)
Sep 11, 2019	65.69	67.12	64.86	66.09	613,397	+2.01(+3.14%)
Sep 10, 2019	64.92	64.95	62.84	64.08	558,019	-0.77(-1.19%)
Sep 09, 2019	64.32	64.92	63.62	64.85	424,545	+0.37(+0.57%)
Sep 06, 2019	64.61	65.13	64.35	64.48	391,167	-0.12(-0.18%)
Sep 05, 2019	65.61	66.10	64.11	64.60	547,733	-0.53(-0.82%)
Sep 04, 2019	64.91	66.13	64.66	65.14	506,424	+0.65(+1.01%)
Sep 03, 2019	63.86	65.06	63.62	64.48	393,689	-0.01(-0.02%)
Aug 30, 2019	64.26	64.77	63.76	64.49	604,835	+0.45(+0.71%)
Aug 29, 2019	64.37	64.97	63.45	64.04	441,959	+0.17(+0.26%)
Aug 28, 2019	63.00	64.12	62.16	63.87	406,152	+0.60(+0.95%)
Aug 27, 2019	64.49	64.52	62.95	63.27	534,596	-0.87(-1.35%)
Aug 26, 2019	63.46	64.39	63.15	64.14	496,937	+1.00(+1.58%)
Aug 23, 2019	64.01	65.01	63.04	63.14	722,053	-1.14(-1.78%)
Aug 22, 2019	64.24	64.93	63.17	64.29	619,123	+0.27(+0.42%)
Aug 21, 2019	63.91	64.28	63.12	64.02	479,124	+0.65(+1.03%)
Aug 20, 2019	62.63	63.90	62.27	63.37	543,967	+0.95(+1.52%)
Aug 19, 2019	61.78	62.99	61.16	62.42	605,461	+1.28(+2.10%)
Aug 16, 2019	60.78	61.40	60.61	61.14	672,815	+0.63(+1.04%)
Aug 15, 2019	61.64	61.83	60.49	60.51	366,831	-0.76(-1.24%)
Aug 14, 2019	62.09	62.62	60.61	61.27	575,814	-1.21(-1.94%)
Aug 13, 2019	61.25	63.18	61.25	62.48	608,565	+1.39(+2.28%)
Aug 12, 2019	61.39	61.59	60.82	61.09	328,980	-0.43(-0.71%)
Aug 09, 2019	62.84	62.93	61.51	61.52	389,951	-1.50(-2.38%)
Aug 08, 2019	61.75	63.43	61.74	63.02	922,972	+1.33(+2.16%)
Aug 07, 2019	60.66	61.97	59.98	61.69	1,710,774	+0.59(+0.97%)
Aug 06, 2019	61.64	62.37	61.06	61.10	1,069,857	-0.30(-0.48%)
Aug 05, 2019	62.52	63.40	61.25	61.39	674,695	-1.92(-3.04%)
Aug 02, 2019	63.30	63.87	62.40	63.32	739,479	+0.02(+0.03%)
Aug 01, 2019	61.79	63.68	61.26	63.30	1,273,540	+1.30(+2.10%)
Jul 31, 2019	62.40	62.95	61.27	62.00	752,577	-0.49(-0.79%)
Jul 30, 2019	61.81	63.06	61.77	62.49	960,069	+0.68(+1.10%)
Jul 29, 2019	63.97	63.97	61.20	61.81	916,264	-2.16(-3.38%)
Jul 26, 2019	63.90	65.32	62.66	63.97	803,306	+0.53(+0.84%)
Jul 25, 2019	60.21	63.54	60.21	63.44	1,813,547	+9.75(+18.17%)
Jul 24, 2019	52.37	53.73	52.37	53.69	556,383	+1.19(+2.28%)
Jul 23, 2019	53.67	53.67	51.98	52.49	342,364	-0.91(-1.70%)
Jul 22, 2019	53.81	53.83	53.26	53.40	206,576	-0.21(-0.39%)
Jul 19, 2019	54.11	54.74	53.49	53.61	346,691	-0.53(-0.98%)
Jul 18, 2019	54.33	54.71	53.59	54.14	290,356	-0.03(-0.05%)
Jul 17, 2019	55.09	55.09	54.06	54.17	256,227	-0.57(-1.05%)
Jul 16, 2019	53.65	54.84	53.48	54.74	216,266	+0.90(+1.67%)
Jul 15, 2019	54.58	54.94	53.53	53.84	322,164	-0.65(-1.20%)
Jul 12, 2019	53.34	54.61	53.27	54.49	260,575	+1.45(+2.74%)
Jul 11, 2019	53.01	53.06	51.71	53.04	283,141	+0.21(+0.39%)
Jul 10, 2019	52.66	52.97	51.62	52.84	711,960	+0.86(+1.65%)
Jul 09, 2019	52.75	53.18	51.94	51.98	287,188	-0.77(-1.46%)
Jul 08, 2019	52.07	52.96	51.55	52.75	256,519	+1.19(+2.32%)
Jul 05, 2019	52.06	52.20	51.28	51.55	302,620	-0.73(-1.40%)
Jul 03, 2019	51.96	52.53	51.78	52.28	111,544	+0.30(+0.57%)
Jul 02, 2019	51.38	51.99	51.12	51.99	234,557	+0.63(+1.23%)