Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	106.11	108.43	105.02	107.17	386,523	+1.66(+1.57%)
Jul 29, 2021	103.29	108.20	100.70	105.52	966,812	+11.06(+11.71%)
Jul 28, 2021	95.59	96.61	93.26	94.45	500,013	-0.93(-0.97%)
Jul 27, 2021	94.00	95.58	93.13	95.38	401,103	+0.67(+0.71%)
Jul 26, 2021	95.33	96.40	93.86	94.71	402,157	-0.37(-0.38%)
Jul 23, 2021	91.28	95.24	91.28	95.07	296,311	+4.43(+4.89%)
Jul 22, 2021	90.07	90.94	88.58	90.64	216,744	-0.92(-1.00%)
Jul 21, 2021	91.46	93.10	90.81	91.56	296,662	+0.84(+0.92%)
Jul 20, 2021	87.98	91.42	87.26	90.72	459,610	+3.56(+4.09%)
Jul 19, 2021	85.56	88.62	85.55	87.16	318,444	-0.03(-0.03%)
Jul 16, 2021	88.94	90.23	87.03	87.19	322,993	-1.30(-1.47%)
Jul 15, 2021	89.14	90.13	87.05	88.49	307,158	-0.86(-0.96%)
Jul 14, 2021	90.47	91.18	88.75	89.35	183,708	-0.07(-0.08%)
Jul 13, 2021	90.89	91.07	89.01	89.42	317,990	-2.13(-2.33%)
Jul 12, 2021	90.59	91.68	89.82	91.55	262,672	+0.14(+0.15%)
Jul 09, 2021	90.52	92.66	90.52	91.41	243,701	+1.65(+1.84%)
Jul 08, 2021	91.07	92.28	88.67	89.76	273,670	-3.64(-3.90%)
Jul 07, 2021	91.33	94.10	91.30	93.40	233,833	+1.94(+2.13%)
Jul 06, 2021	94.17	94.17	90.07	91.46	236,370	-2.47(-2.63%)
Jul 02, 2021	95.50	96.04	93.79	93.93	200,713	-1.33(-1.40%)
Jul 01, 2021	92.93	95.70	92.02	95.26	342,346	+2.40(+2.58%)
Jun 30, 2021	92.47	93.35	91.91	92.86	241,833	-0.50(-0.54%)
Jun 29, 2021	92.54	95.02	92.29	93.36	237,216	+0.82(+0.89%)
Jun 28, 2021	90.92	92.81	90.47	92.55	331,887	+1.90(+2.09%)
Jun 25, 2021	92.19	92.91	90.65	90.65	861,787	-1.25(-1.36%)
Jun 24, 2021	91.82	92.26	90.34	91.90	290,054	-0.33(-0.35%)
Jun 23, 2021	94.26	94.32	91.96	92.23	322,101	-1.67(-1.78%)
Jun 22, 2021	94.26	95.08	93.12	93.90	277,056	-0.33(-0.35%)
Jun 21, 2021	94.69	95.81	93.23	94.22	334,883	+0.27(+0.28%)
Jun 18, 2021	92.67	95.43	92.31	93.96	517,139	+0.50(+0.54%)
Jun 17, 2021	92.27	94.98	91.73	93.45	426,606	+0.56(+0.61%)
Jun 16, 2021	94.43	94.73	92.78	92.89	407,267	-2.03(-2.14%)
Jun 15, 2021	94.35	95.64	93.65	94.92	373,944	+0.87(+0.92%)
Jun 14, 2021	96.80	97.84	93.60	94.06	508,148	-3.27(-3.36%)
Jun 11, 2021	96.37	98.00	95.78	97.32	263,746	+1.40(+1.46%)
Jun 10, 2021	99.01	99.56	94.76	95.92	634,763	-4.18(-4.18%)
Jun 09, 2021	104.09	104.35	99.77	100.11	430,952	-3.37(-3.25%)
Jun 08, 2021	103.20	104.00	102.51	103.47	200,501	+0.69(+0.67%)
Jun 07, 2021	103.00	103.28	101.82	102.78	244,388	-0.20(-0.19%)
Jun 04, 2021	102.57	103.51	100.85	102.98	237,935	+1.06(+1.04%)
Jun 03, 2021	102.88	103.09	100.37	101.92	259,135	-1.63(-1.57%)
Jun 02, 2021	105.74	105.74	102.60	103.55	363,696	-2.07(-1.96%)
Jun 01, 2021	107.03	107.59	104.87	105.62	488,315	-0.65(-0.61%)
May 28, 2021	107.93	108.08	105.69	106.28	257,481	-0.70(-0.66%)
May 27, 2021	108.07	108.33	106.67	106.98	351,650	-0.28(-0.26%)
May 26, 2021	105.41	107.68	104.59	107.25	419,575	+2.38(+2.27%)
May 25, 2021	104.62	107.16	104.62	104.87	329,972	+0.31(+0.29%)
May 24, 2021	105.46	105.60	103.78	104.57	229,110	+0.18(+0.17%)
May 21, 2021	106.74	108.11	103.72	104.39	270,700	-1.77(-1.66%)
May 20, 2021	104.72	106.82	104.51	106.16	271,315	+0.76(+0.72%)
May 19, 2021	104.00	106.91	102.37	105.40	362,225	-1.35(-1.27%)
May 18, 2021	110.41	110.55	106.62	106.75	354,048	-3.66(-3.32%)
May 17, 2021	110.36	110.76	107.67	110.41	324,484	-0.81(-0.73%)
May 14, 2021	111.06	111.70	109.22	111.22	332,153	+1.39(+1.27%)
May 13, 2021	104.87	110.45	104.87	109.83	454,010	+5.37(+5.14%)
May 12, 2021	110.57	110.67	103.87	104.46	948,416	-7.18(-6.43%)
May 11, 2021	113.74	114.52	110.19	111.64	707,002	-4.98(-4.27%)
May 10, 2021	114.93	118.63	113.79	116.62	817,045	+1.52(+1.32%)
May 07, 2021	110.77	115.29	109.69	115.10	527,565	+4.73(+4.28%)
May 06, 2021	109.39	110.41	107.76	110.37	461,199	+1.64(+1.51%)
May 05, 2021	109.21	110.52	106.81	108.73	475,005	-0.15(-0.14%)
May 04, 2021	106.63	109.02	105.37	108.88	489,353	+2.39(+2.24%)