Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	82.17	84.45	81.29	83.21	437,807	+2.13(+2.63%)
Feb 25, 2021	84.65	84.71	80.69	81.08	550,953	-4.42(-5.17%)
Feb 24, 2021	81.07	85.80	79.08	85.50	587,261	+4.26(+5.25%)
Feb 23, 2021	80.04	81.47	78.36	81.24	844,860	+0.23(+0.28%)
Feb 22, 2021	83.52	83.66	80.50	81.01	771,149	-2.46(-2.94%)
Feb 19, 2021	82.30	83.91	81.72	83.47	374,887	+1.73(+2.11%)
Feb 18, 2021	83.31	83.89	81.66	81.74	381,062	-1.10(-1.32%)
Feb 17, 2021	82.42	83.73	80.75	82.84	1,112,378	-0.56(-0.67%)
Feb 16, 2021	85.71	85.71	82.83	83.40	886,673	-2.61(-3.03%)
Feb 12, 2021	86.21	87.66	85.56	86.00	340,235	-1.31(-1.50%)
Feb 11, 2021	88.06	90.26	87.31	87.32	1,011,967	-0.36(-0.41%)
Feb 10, 2021	86.87	88.55	84.35	87.67	474,421	+0.77(+0.89%)
Feb 09, 2021	89.07	90.07	86.69	86.90	337,022	-2.11(-2.37%)
Feb 08, 2021	86.54	89.32	86.16	89.01	427,630	+3.15(+3.67%)
Feb 05, 2021	85.15	86.56	83.73	85.87	483,300	+1.36(+1.61%)
Feb 04, 2021	84.38	85.86	82.91	84.50	347,189	+0.32(+0.38%)
Feb 03, 2021	83.38	84.60	82.28	84.19	503,500	+1.12(+1.34%)
Feb 02, 2021	82.16	83.34	79.57	83.07	681,113	+1.45(+1.78%)
Feb 01, 2021	80.01	81.98	77.97	81.62	594,433	+2.41(+3.04%)
Jan 29, 2021	82.32	82.89	78.99	79.21	815,025	-5.68(-6.70%)
Jan 28, 2021	90.30	91.89	84.59	84.90	1,599,220	-7.19(-7.81%)
Jan 27, 2021	90.93	94.16	90.00	92.09	753,662	-0.68(-0.73%)
Jan 26, 2021	95.60	96.66	90.15	92.77	707,103	-2.05(-2.16%)
Jan 25, 2021	94.74	96.22	92.17	94.83	573,130	+0.78(+0.83%)
Jan 22, 2021	89.83	94.27	88.33	94.05	897,095	+3.39(+3.73%)
Jan 21, 2021	89.92	93.16	89.82	90.66	560,906	+0.75(+0.83%)
Jan 20, 2021	84.69	90.98	84.14	89.91	794,324	+5.83(+6.94%)
Jan 19, 2021	82.09	84.18	81.73	84.08	466,479	+3.12(+3.85%)
Jan 15, 2021	80.28	81.70	79.45	80.96	418,252	+0.02(+0.02%)
Jan 14, 2021	80.86	82.23	80.05	80.94	321,604	+0.20(+0.24%)
Jan 13, 2021	82.76	85.42	80.54	80.74	377,674	-1.19(-1.46%)
Jan 12, 2021	81.12	82.29	80.24	81.94	590,299	+1.17(+1.45%)
Jan 11, 2021	78.36	81.36	77.50	80.76	566,778	+1.65(+2.08%)
Jan 08, 2021	83.89	83.96	78.83	79.11	400,521	-4.23(-5.08%)
Jan 07, 2021	80.18	83.72	79.92	83.35	575,868	+3.53(+4.43%)
Jan 06, 2021	78.12	80.21	76.98	79.82	908,987	+0.58(+0.73%)
Jan 05, 2021	80.44	80.78	78.46	79.23	729,912	-1.80(-2.22%)
Jan 04, 2021	82.39	82.83	79.25	81.03	448,825	-0.71(-0.87%)
Dec 31, 2020		81.74	81.74	81.74	194,738	-2.73(-3.24%)
Dec 30, 2020	85.17	85.86	84.20	84.47	194,738	-0.16(-0.19%)
Dec 29, 2020	85.17	85.49	83.25	84.63	231,870	+0.04(+0.05%)
Dec 28, 2020	87.84	87.89	84.51	84.59	294,652	-2.72(-3.12%)
Dec 24, 2020	85.14	87.44	83.99	87.32	155,223	+2.55(+3.00%)
Dec 23, 2020	86.17	86.32	83.58	84.77	350,684	-0.95(-1.11%)
Dec 22, 2020	84.74	85.77	83.66	85.72	366,475	+0.58(+0.68%)
Dec 21, 2020	84.63	86.04	83.41	85.14	592,285	-1.32(-1.53%)
Dec 18, 2020	87.59	88.40	85.27	86.46	1,219,802	-0.65(-0.75%)
Dec 17, 2020	84.50	89.13	84.41	87.11	1,042,264	+3.30(+3.93%)
Dec 16, 2020	84.88	84.88	83.08	83.81	710,408	-0.23(-0.27%)
Dec 15, 2020	84.87	85.66	83.65	84.04	502,122	+0.15(+0.18%)
Dec 14, 2020	86.14	87.07	83.86	83.89	347,579	-1.28(-1.51%)
Dec 11, 2020	84.60	85.75	84.11	85.17	203,553	+0.11(+0.13%)
Dec 10, 2020	84.34	85.92	83.97	85.07	287,352	-0.09(-0.10%)
Dec 09, 2020	87.98	88.20	84.34	85.16	318,347	-1.97(-2.27%)
Dec 08, 2020	88.84	89.18	85.36	87.13	550,455	-2.76(-3.07%)
Dec 07, 2020	87.26	90.24	85.80	89.89	340,817	+2.96(+3.41%)
Dec 04, 2020	88.76	88.83	85.10	86.93	432,437	-1.91(-2.16%)
Dec 03, 2020	84.64	89.51	84.64	88.85	441,538	+4.69(+5.57%)
Dec 02, 2020	87.44	87.44	83.93	84.16	606,770	-3.51(-4.01%)