Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	36.33	36.58	35.19	36.24	277,190	-0.10(-0.27%)
Dec 28, 2018	36.10	37.01	35.75	36.34	351,452	+0.29(+0.79%)
Dec 27, 2018	34.56	36.07	34.29	36.06	451,523	+0.94(+2.67%)
Dec 26, 2018	33.79	35.16	33.14	35.12	281,167	+1.59(+4.74%)
Dec 24, 2018	34.39	34.59	33.42	33.53	192,392	-1.02(-2.94%)
Dec 21, 2018	36.24	36.70	34.42	34.55	1,288,187	-1.87(-5.12%)
Dec 20, 2018	36.50	37.42	36.19	36.41	480,084	-0.12(-0.32%)
Dec 19, 2018	37.05	37.99	36.46	36.53	500,860	-0.54(-1.46%)
Dec 18, 2018	36.26	37.72	36.15	37.07	414,648	+1.14(+3.19%)
Dec 17, 2018	36.38	37.12	35.88	35.93	673,504	-0.56(-1.54%)
Dec 14, 2018	36.16	37.34	36.16	36.49	375,970	-0.08(-0.22%)
Dec 13, 2018	36.91	37.35	36.36	36.57	331,856	-0.30(-0.80%)
Dec 12, 2018	36.93	37.51	36.22	36.87	218,762	+0.42(+1.16%)
Dec 11, 2018	37.09	37.11	36.34	36.44	337,100	-0.04(-0.11%)
Dec 10, 2018	37.31	37.87	36.19	36.48	571,407	-0.81(-2.17%)
Dec 07, 2018	37.49	38.59	37.28	37.29	377,084	-0.14(-0.37%)
Dec 06, 2018	36.08	37.70	36.01	37.43	413,313	+0.89(+2.43%)
Dec 04, 2018	37.57	37.87	36.15	36.54	599,161	-1.48(-3.89%)
Dec 03, 2018	38.40	38.40	36.60	38.02	316,904	+0.27(+0.71%)
Nov 30, 2018	37.73	38.05	37.30	37.75	391,876	-0.14(-0.36%)
Nov 29, 2018	38.38	38.67	37.74	37.89	421,420	-0.58(-1.51%)
Nov 28, 2018	37.52	38.57	36.34	38.48	581,554	+1.07(+2.85%)
Nov 27, 2018	37.45	38.06	37.32	37.41	318,419	-0.21(-0.55%)
Nov 26, 2018	38.35	38.37	37.31	37.62	460,528	-0.34(-0.88%)
Nov 23, 2018	37.51	38.44	37.48	37.95	143,053	+0.20(+0.52%)
Nov 21, 2018		37.75	37.75	37.75	0	+0.57(+1.54%)
Nov 20, 2018	36.18	37.69	36.18	37.18	904,578	+0.49(+1.35%)
Nov 19, 2018	36.59	37.25	36.24	36.69	381,134	+0.02(+0.05%)
Nov 16, 2018	35.33	36.91	35.33	36.67	481,639	+0.96(+2.68%)
Nov 15, 2018	36.36	36.47	34.54	35.71	1,029,264	-1.53(-4.11%)
Nov 14, 2018	38.18	38.79	37.15	37.24	781,288	-0.48(-1.28%)
Nov 13, 2018	36.98	38.38	36.87	37.72	1,002,114	+0.94(+2.55%)
Nov 12, 2018	37.19	37.86	36.70	36.79	498,969	-0.73(-1.95%)
Nov 09, 2018	37.48	38.50	37.41	37.52	605,443	-0.11(-0.29%)
Nov 08, 2018	37.14	38.48	36.00	37.63	787,843	-0.40(-1.06%)
Nov 07, 2018	38.28	38.28	37.18	38.03	332,029	+0.18(+0.47%)
Nov 06, 2018	37.70	38.25	37.06	37.85	856,524	-0.23(-0.60%)
Nov 05, 2018	37.67	38.18	37.41	38.08	629,727	+0.43(+1.15%)
Nov 02, 2018	37.69	37.92	36.72	37.65	904,010	+0.23(+0.61%)
Nov 01, 2018	36.96	38.14	36.44	37.42	990,947	+0.65(+1.77%)
Oct 31, 2018	37.26	37.31	35.57	36.77	1,726,648	+0.11(+0.30%)
Oct 30, 2018	34.59	36.85	34.33	36.66	1,663,451	+2.03(+5.87%)
Oct 29, 2018	36.52	36.52	34.13	34.63	1,145,023	-1.50(-4.15%)
Oct 26, 2018	34.73	36.96	34.47	36.13	1,346,442	+0.72(+2.04%)
Oct 25, 2018	33.12	35.86	32.64	35.41	1,893,174	+3.07(+9.49%)
Oct 24, 2018	32.79	33.83	32.27	32.34	675,388	-0.51(-1.56%)
Oct 23, 2018	31.62	33.40	31.61	32.85	665,024	+0.91(+2.84%)
Oct 22, 2018	33.42	33.53	31.70	31.94	681,284	-0.74(-2.27%)
Oct 19, 2018	34.20	34.29	32.46	32.68	605,037	-1.33(-3.92%)
Oct 18, 2018	33.80	35.04	33.66	34.01	672,128	-0.05(-0.14%)
Oct 17, 2018	34.12	34.28	32.86	34.06	1,252,209	-1.47(-4.14%)
Oct 16, 2018	35.03	35.69	34.60	35.53	415,368	+0.95(+2.74%)
Oct 15, 2018	34.25	34.83	34.13	34.59	566,460	+0.25(+0.72%)
Oct 12, 2018	35.65	35.65	34.09	34.34	415,583	-0.76(-2.17%)
Oct 11, 2018	35.57	36.35	35.08	35.10	692,132	-1.12(-3.08%)
Oct 10, 2018	36.58	37.29	36.20	36.21	626,778	-0.45(-1.24%)
Oct 09, 2018	37.53	37.68	36.65	36.67	481,969	-0.97(-2.57%)
Oct 08, 2018	37.10	37.76	37.05	37.64	429,207	+0.29(+0.77%)
Oct 05, 2018	37.46	37.70	36.43	37.35	707,059	-0.13(-0.34%)
Oct 04, 2018	38.00	38.00	37.03	37.48	420,549	-0.79(-2.06%)
Oct 03, 2018	39.45	39.50	37.98	38.27	492,066	-1.16(-2.95%)
Oct 02, 2018	38.80	39.54	38.75	39.43	770,028	+0.54(+1.40%)