Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	112.91	114.75	110.86	111.40	399,540	-1.71(-1.51%)
Nov 29, 2021	114.89	115.77	112.26	113.11	310,039	-0.76(-0.67%)
Nov 26, 2021	113.36	115.28	112.05	113.87	219,755	-2.12(-1.83%)
Nov 24, 2021	116.47	117.72	115.77	115.99	149,812	-1.12(-0.96%)
Nov 23, 2021	116.27	118.06	114.36	117.11	305,397	+0.60(+0.52%)
Nov 22, 2021	117.73	120.48	116.34	116.51	399,850	-0.66(-0.56%)
Nov 19, 2021	116.97	121.68	116.91	117.17	559,060	-0.10(-0.08%)
Nov 18, 2021	117.92	117.66	116.60	117.27	247,986	-0.27(-0.23%)
Nov 17, 2021	116.39	117.99	115.29	117.54	240,575	+1.03(+0.88%)
Nov 16, 2021	112.81	117.02	112.13	116.51	356,456	+3.64(+3.23%)
Nov 15, 2021	114.62	114.62	112.78	112.87	247,279	-0.85(-0.75%)
Nov 12, 2021	113.22	114.98	112.45	113.72	350,255	+1.23(+1.10%)
Nov 11, 2021	112.46	114.05	111.61	112.48	162,255	+0.83(+0.74%)
Nov 10, 2021	114.01		110.96	111.66	207,672	-3.04(-2.65%)
Nov 09, 2021	110.86	115.28	110.86	114.69	288,610	+4.56(+4.14%)
Nov 08, 2021	111.11	111.75	109.54	110.14	178,736	-1.15(-1.04%)
Nov 05, 2021	109.13	112.01	109.13	111.29	253,489	+3.31(+3.06%)
Nov 04, 2021	109.04	111.20	107.48	107.98	256,955	-0.48(-0.45%)
Nov 03, 2021	106.05	109.20	106.03	108.47	272,890	+2.79(+2.64%)
Nov 02, 2021	106.49	106.49	103.25	105.67	361,196	-1.09(-1.02%)
Nov 01, 2021	106.60	107.30	104.63	106.76	305,629	-0.54(-0.51%)
Oct 29, 2021	109.54	111.81	106.65	107.30	357,585	-1.41(-1.30%)
Oct 28, 2021	105.43	111.95	105.43	108.71	567,651	+3.73(+3.55%)
Oct 27, 2021	105.18	110.02	104.98	104.98	529,622	+0.53(+0.51%)
Oct 26, 2021	105.60			104.45	339,649	-1.00(-0.95%)
Oct 25, 2021	103.02	105.69	102.17	105.45	296,766	+2.69(+2.61%)
Oct 22, 2021	102.96	105.37	102.65	102.76	270,363	+0.32(+0.32%)
Oct 21, 2021	102.88	104.07	101.46	102.44	286,820	-0.93(-0.90%)
Oct 20, 2021	102.06	103.97	101.41	103.36	147,959	+1.88(+1.85%)
Oct 19, 2021	103.14	103.14	100.33	101.49	171,883	-1.17(-1.14%)
Oct 18, 2021	99.18	102.74	99.05	102.66	223,118	+2.45(+2.44%)
Oct 15, 2021	104.61	104.63	100.20	100.22	296,876	-2.86(-2.78%)
Oct 14, 2021	102.97	103.82	101.68	103.08	303,307	+2.81(+2.81%)
Oct 13, 2021	98.37	100.32	97.87	100.26	346,801	+2.30(+2.35%)
Oct 12, 2021	97.33	99.12	97.24	97.96	316,445	+0.66(+0.68%)
Oct 11, 2021	96.69	98.23	96.55	97.30	142,941	+0.31(+0.32%)
Oct 08, 2021	97.86	98.41	96.44	97.00	223,853	-0.69(-0.71%)
Oct 07, 2021	97.06	99.15	96.68	97.69	258,076	+1.08(+1.11%)
Oct 06, 2021	95.38	97.50	94.76	96.61	243,132	+0.10(+0.10%)
Oct 05, 2021	96.32	97.04	95.48	96.51	239,012	+0.81(+0.85%)
Oct 04, 2021	95.62	97.11	95.23	95.70	288,424	-0.37(-0.38%)
Oct 01, 2021	96.51	97.10	94.98	96.07	318,250	+0.33(+0.34%)
Sep 30, 2021	99.00	99.03	95.73	95.74	254,408	-2.67(-2.71%)
Sep 29, 2021	98.52	99.49	98.07	98.41	215,148	+0.74(+0.76%)
Sep 28, 2021	100.06	100.62	97.64	97.67	315,651	-2.97(-2.95%)
Sep 27, 2021	98.49	101.35	98.41	100.64	289,030	+1.20(+1.21%)
Sep 24, 2021	98.56	100.16	97.08	99.44	210,288	+0.34(+0.34%)
Sep 23, 2021	99.77	100.92	99.10	99.10	231,867	-0.22(-0.22%)
Sep 22, 2021	99.84	101.41	99.12	99.32	308,311	+0.35(+0.35%)
Sep 21, 2021	100.66	101.03	97.84	98.97	328,418	-1.44(-1.43%)
Sep 20, 2021	101.67	102.89	99.00	100.41	299,354	-3.82(-3.66%)
Sep 17, 2021	103.98	104.78	102.90	104.23	856,565	+0.25(+0.24%)
Sep 16, 2021	101.89	105.13	101.89	103.98	235,938	+1.86(+1.83%)
Sep 15, 2021	101.06	102.41	100.05	102.12	233,971	+0.86(+0.85%)
Sep 14, 2021	104.20	104.62	100.46	101.26	250,961	-1.89(-1.83%)
Sep 13, 2021	104.72	104.78	101.20	103.15	322,791	-0.32(-0.31%)
Sep 10, 2021	104.50	105.50	103.15	103.46	405,804	-0.15(-0.14%)
Sep 09, 2021	104.28	105.08	103.18	103.61	300,229	-0.67(-0.64%)
Sep 08, 2021	104.51	105.03	103.16	104.28	314,448	-2.41(-2.26%)
Sep 07, 2021	107.39	108.06	105.74	106.69	247,517	-0.55(-0.52%)
Sep 03, 2021	109.46	109.46	107.01	107.24	227,911	-2.77(-2.52%)
Sep 02, 2021	112.83	113.51	109.65	110.02	316,010	-2.44(-2.17%)