Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	106.10	108.42	105.01	107.16	386,555	+1.66(+1.57%)
Jul 29, 2021	103.29	108.19	100.69	105.51	966,893	+11.06(+11.71%)
Jul 28, 2021	95.58	96.60	93.25	94.44	500,055	-0.93(-0.97%)
Jul 27, 2021	93.99	95.57	93.12	95.37	401,136	+0.67(+0.71%)
Jul 26, 2021	95.32	96.40	93.85	94.70	402,191	-0.37(-0.38%)
Jul 23, 2021	91.27	95.23	91.27	95.06	296,336	+4.43(+4.89%)
Jul 22, 2021	90.06	90.93	88.57	90.63	216,762	-0.92(-1.00%)
Jul 21, 2021	91.45	93.09	90.80	91.55	296,686	+0.84(+0.92%)
Jul 20, 2021	87.97	91.41	87.25	90.71	459,649	+3.56(+4.09%)
Jul 19, 2021	85.55	88.61	85.54	87.15	318,470	-0.03(-0.03%)
Jul 16, 2021	88.94	90.22	87.02	87.18	323,020	-1.30(-1.47%)
Jul 15, 2021	89.13	90.12	87.04	88.48	307,183	-0.86(-0.96%)
Jul 14, 2021	90.47	91.18	88.74	89.34	183,724	-0.07(-0.08%)
Jul 13, 2021	90.88	91.06	89.00	89.41	318,016	-2.13(-2.33%)
Jul 12, 2021	90.58	91.67	89.81	91.54	262,694	+0.14(+0.15%)
Jul 09, 2021	90.51	92.66	90.51	91.40	243,722	+1.65(+1.84%)
Jul 08, 2021	91.07	92.27	88.66	89.75	273,693	-3.64(-3.90%)
Jul 07, 2021	91.32	94.09	91.29	93.40	233,852	+1.94(+2.13%)
Jul 06, 2021	94.17	94.17	90.06	91.45	236,389	-2.47(-2.63%)
Jul 02, 2021	95.49	96.03	93.78	93.92	200,729	-1.33(-1.40%)
Jul 01, 2021	92.92	95.70	92.01	95.25	342,375	+2.40(+2.58%)
Jun 30, 2021	92.46	93.35	91.91	92.85	241,853	-0.50(-0.54%)
Jun 29, 2021	92.53	95.02	92.28	93.36	237,236	+0.82(+0.89%)
Jun 28, 2021	90.91	92.80	90.46	92.54	331,915	+1.89(+2.09%)
Jun 25, 2021	92.18	92.90	90.64	90.64	861,859	-1.25(-1.36%)
Jun 24, 2021	91.82	92.25	90.34	91.90	290,078	-0.33(-0.35%)
Jun 23, 2021	94.25	94.31	91.96	92.22	322,128	-1.67(-1.78%)
Jun 22, 2021	94.25	95.07	93.11	93.89	277,079	-0.33(-0.35%)
Jun 21, 2021	94.68	95.80	93.22	94.22	334,911	+0.27(+0.28%)
Jun 18, 2021	92.66	95.42	92.30	93.95	517,182	+0.50(+0.54%)
Jun 17, 2021	92.26	94.98	91.72	93.45	426,641	+0.56(+0.61%)
Jun 16, 2021	94.42	94.72	92.77	92.88	407,301	-2.03(-2.14%)
Jun 15, 2021	94.34	95.64	93.64	94.92	373,975	+0.87(+0.92%)
Jun 14, 2021	96.79	97.83	93.59	94.05	508,191	-3.27(-3.36%)
Jun 11, 2021	96.36	98.00	95.77	97.31	263,768	+1.40(+1.46%)
Jun 10, 2021	99.00	99.56	94.75	95.91	634,816	-4.18(-4.18%)
Jun 09, 2021	104.08	104.34	99.76	100.10	430,988	-3.36(-3.25%)
Jun 08, 2021	103.19	104.00	102.50	103.46	200,518	+0.69(+0.67%)
Jun 07, 2021	102.99	103.28	101.81	102.77	244,409	-0.20(-0.19%)
Jun 04, 2021	102.56	103.50	100.84	102.97	237,955	+1.06(+1.04%)
Jun 03, 2021	102.87	103.08	100.36	101.91	259,157	-1.63(-1.57%)
Jun 02, 2021	105.73	105.73	102.59	103.54	363,726	-2.07(-1.96%)
Jun 01, 2021	107.02	107.58	104.86	105.61	488,356	-0.65(-0.61%)
May 28, 2021	107.92	108.07	105.68	106.27	257,502	-0.70(-0.66%)
May 27, 2021	108.06	108.32	106.66	106.97	351,679	-0.28(-0.26%)
May 26, 2021	105.40	107.67	104.58	107.24	419,610	+2.38(+2.27%)
May 25, 2021	104.61	107.16	104.61	104.86	330,000	+0.31(+0.29%)
May 24, 2021	105.45	105.59	103.77	104.56	229,130	+0.18(+0.17%)
May 21, 2021	106.73	108.10	103.71	104.38	270,723	-1.77(-1.66%)
May 20, 2021	104.71	106.81	104.50	106.15	271,338	+0.76(+0.72%)
May 19, 2021	104.00	106.90	102.36	105.39	362,255	-1.35(-1.27%)
May 18, 2021	110.40	110.54	106.61	106.74	354,077	-3.66(-3.32%)
May 17, 2021	110.35	110.75	107.66	110.40	324,511	-0.81(-0.73%)
May 14, 2021	111.05	111.69	109.21	111.21	332,181	+1.39(+1.27%)
May 13, 2021	104.86	110.44	104.86	109.82	454,048	+5.37(+5.14%)
May 12, 2021	110.56	110.66	103.86	104.45	948,495	-7.18(-6.43%)
May 11, 2021	113.73	114.51	110.19	111.63	707,061	-4.98(-4.27%)
May 10, 2021	114.92	118.62	113.78	116.61	817,113	+1.52(+1.32%)
May 07, 2021	110.76	115.28	109.68	115.09	527,609	+4.73(+4.28%)
May 06, 2021	109.39	110.40	107.75	110.36	461,237	+1.64(+1.51%)
May 05, 2021	109.20	110.51	106.80	108.72	475,044	-0.15(-0.14%)
May 04, 2021	106.62	109.01	105.36	108.87	489,394	+2.39(+2.24%)