Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	71.49	71.49	70.06	71.15	565,592	-0.22(-0.30%)
Oct 30, 2019	70.96	71.40	68.88	71.37	498,767	+0.34(+0.47%)
Oct 29, 2019	71.01	72.10	70.62	71.03	522,746	-0.21(-0.29%)
Oct 28, 2019	74.37	74.37	71.09	71.24	633,551	-2.89(-3.90%)
Oct 25, 2019	74.73	75.83	73.98	74.13	382,283	-1.25(-1.66%)
Oct 24, 2019	73.95	75.43	73.09	75.38	403,484	+1.97(+2.69%)
Oct 23, 2019	70.61	73.55	67.81	73.41	1,110,610	-1.11(-1.48%)
Oct 22, 2019	74.41	74.68	73.25	74.52	798,055	+0.69(+0.94%)
Oct 21, 2019	74.42	75.39	73.65	73.82	631,713	-0.20(-0.27%)
Oct 18, 2019	73.47	74.39	73.17	74.02	478,437	+0.52(+0.71%)
Oct 17, 2019	73.87	74.10	73.35	73.50	381,378	+0.45(+0.62%)
Oct 16, 2019	71.82	73.36	71.71	73.05	497,047	+1.28(+1.79%)
Oct 15, 2019	70.66	71.88	70.66	71.76	340,087	+1.33(+1.89%)
Oct 14, 2019	69.83	70.64	69.77	70.43	256,957	+0.59(+0.85%)
Oct 11, 2019	70.31	70.82	69.69	69.84	290,892	+0.16(+0.23%)
Oct 10, 2019	71.06	71.25	69.19	69.68	683,618	-1.21(-1.71%)
Oct 09, 2019	71.09	71.57	70.49	70.89	407,057	+0.15(+0.21%)
Oct 08, 2019	70.99	71.72	70.28	70.75	428,121	-0.49(-0.69%)
Oct 07, 2019	70.96	71.61	70.54	71.24	309,782	-0.10(-0.14%)
Oct 04, 2019	69.22	71.50	69.22	71.34	445,609	+2.29(+3.32%)
Oct 03, 2019	69.23	69.47	68.43	69.05	409,059	+0.01(+0.01%)
Oct 02, 2019	69.57	69.74	68.05	69.04	308,384	-0.31(-0.44%)
Oct 01, 2019	69.60	69.98	68.46	69.34	260,878	-0.09(-0.13%)
Sep 30, 2019	68.22	69.65	68.22	69.43	343,031	+1.21(+1.78%)
Sep 27, 2019	69.68	69.87	68.04	68.22	413,389	-1.37(-1.97%)
Sep 26, 2019	70.36	70.84	69.09	69.59	386,849	-0.45(-0.65%)
Sep 25, 2019	69.66	70.26	68.88	70.04	446,687	+0.76(+1.10%)
Sep 24, 2019	69.84	70.72	69.26	69.28	515,178	-0.27(-0.38%)
Sep 23, 2019	69.18	70.30	68.72	69.55	457,034	+0.17(+0.24%)
Sep 20, 2019	69.84	70.20	69.20	69.38	566,687	-0.29(-0.41%)
Sep 19, 2019	69.93	70.39	69.18	69.67	534,553	-0.06(-0.09%)
Sep 18, 2019	68.89	70.13	67.89	69.73	578,165	+1.14(+1.67%)
Sep 17, 2019	67.57	69.48	67.39	68.58	563,017	+1.35(+2.01%)
Sep 16, 2019	67.74	68.15	66.26	67.23	617,184	-0.73(-1.07%)
Sep 13, 2019	67.37	68.66	66.89	67.96	595,158	+1.02(+1.52%)
Sep 12, 2019	66.26	68.28	66.21	66.95	651,567	+0.86(+1.30%)
Sep 11, 2019	65.68	67.11	64.85	66.09	613,448	+2.01(+3.14%)
Sep 10, 2019	64.91	64.94	62.83	64.07	558,066	-0.77(-1.19%)
Sep 09, 2019	64.31	64.91	63.61	64.84	424,581	+0.37(+0.57%)
Sep 06, 2019	64.61	65.12	64.34	64.48	391,199	-0.12(-0.18%)
Sep 05, 2019	65.60	66.10	64.11	64.60	547,779	-0.53(-0.82%)
Sep 04, 2019	64.90	66.12	64.65	65.13	506,466	+0.65(+1.01%)
Sep 03, 2019	63.86	65.05	63.62	64.48	393,722	-0.01(-0.02%)
Aug 30, 2019	64.25	64.76	63.76	64.49	604,885	+0.45(+0.71%)
Aug 29, 2019	64.36	64.97	63.44	64.03	441,996	+0.17(+0.26%)
Aug 28, 2019	63.00	64.11	62.16	63.87	406,186	+0.60(+0.95%)
Aug 27, 2019	64.49	64.52	62.95	63.26	534,640	-0.87(-1.35%)
Aug 26, 2019	63.45	64.39	63.15	64.13	496,978	+1.00(+1.58%)
Aug 23, 2019	64.00	65.00	63.04	63.14	722,113	-1.14(-1.78%)
Aug 22, 2019	64.23	64.93	63.17	64.28	619,174	+0.27(+0.42%)
Aug 21, 2019	63.91	64.27	63.12	64.01	479,164	+0.65(+1.03%)
Aug 20, 2019	62.62	63.90	62.27	63.36	544,013	+0.95(+1.52%)
Aug 19, 2019	61.77	62.99	61.15	62.42	605,511	+1.28(+2.10%)
Aug 16, 2019	60.78	61.40	60.61	61.13	672,871	+0.63(+1.04%)
Aug 15, 2019	61.64	61.82	60.48	60.50	366,861	-0.76(-1.24%)
Aug 14, 2019	62.09	62.62	60.61	61.26	575,862	-1.21(-1.94%)
Aug 13, 2019	61.24	63.18	61.24	62.47	608,616	+1.39(+2.28%)
Aug 12, 2019	61.39	61.59	60.82	61.08	329,008	-0.43(-0.71%)
Aug 09, 2019	62.83	62.93	61.51	61.52	389,984	-1.50(-2.38%)
Aug 08, 2019	61.74	63.42	61.73	63.02	923,049	+1.33(+2.16%)
Aug 07, 2019	60.66	61.97	59.98	61.69	1,710,917	+0.59(+0.97%)
Aug 06, 2019	61.64	62.37	61.05	61.09	1,069,946	-0.30(-0.48%)
Aug 05, 2019	62.51	63.39	61.24	61.39	674,751	-1.92(-3.04%)
Aug 02, 2019	63.29	63.87	62.40	63.31	739,541	+0.02(+0.03%)