Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	74.28	75.81	73.18	75.17	298,714	-0.58(-0.77%)
Oct 28, 2022	73.04	76.01	72.08	75.75	411,598	+2.52(+3.44%)
Oct 27, 2022	72.30	76.64	70.51	73.23	770,516	+1.65(+2.30%)
Oct 26, 2022	71.59	73.12	71.36	71.58	416,682	-0.51(-0.71%)
Oct 25, 2022	68.32	72.91	68.32	72.10	355,865	+3.81(+5.58%)
Oct 24, 2022	68.38	69.16	67.18	68.29	390,017	+0.20(+0.29%)
Oct 21, 2022	65.42	68.19	64.55	68.09	534,659	+2.68(+4.10%)
Oct 20, 2022	66.05	67.28	64.81	65.41	423,352	-0.48(-0.73%)
Oct 19, 2022	69.68	69.74	65.09	65.89	480,490	-4.72(-6.68%)
Oct 18, 2022	70.41	71.38	69.20	70.61	458,818	+1.94(+2.83%)
Oct 17, 2022	67.37	68.94	67.30	68.66	567,902	+2.87(+4.37%)
Oct 14, 2022	70.33	70.83	65.56	65.79	448,657	-4.01(-5.74%)
Oct 13, 2022	68.10	70.31	65.39	69.80	614,237	-0.18(-0.25%)
Oct 12, 2022	71.36	71.36	69.32	69.98	441,911	-1.81(-2.52%)
Oct 11, 2022	71.72	73.38	70.85	71.78	448,513	-0.39(-0.55%)
Oct 10, 2022	73.07	73.16	71.62	72.18	331,588	-1.05(-1.43%)
Oct 07, 2022	75.05	75.05	72.79	73.22	321,915	-2.79(-3.67%)
Oct 06, 2022	74.55	76.35	74.55	76.02	250,438	+1.10(+1.46%)
Oct 05, 2022	74.85	75.45	73.61	74.92	240,685	-1.11(-1.45%)
Oct 04, 2022	73.58	76.16	73.58	76.03	660,548	+4.00(+5.55%)
Oct 03, 2022	70.80	72.66	69.85	72.03	521,339	+2.67(+3.86%)
Sep 30, 2022	70.50	70.85	69.25	69.35	365,023	-1.14(-1.62%)
Sep 29, 2022	72.07	72.07	70.29	70.50	347,139	-3.07(-4.17%)
Sep 28, 2022	70.86	75.23	70.82	73.57	635,881	+3.21(+4.56%)
Sep 27, 2022	70.64	71.35	69.21	70.36	422,133	+0.47(+0.68%)
Sep 26, 2022	72.34	72.81	69.75	69.89	455,888	-2.50(-3.45%)
Sep 23, 2022	70.39	72.45	70.27	72.38	385,943	+1.16(+1.64%)
Sep 22, 2022	72.43	72.76	71.01	71.22	323,764	-1.83(-2.50%)
Sep 21, 2022	74.73	76.14	72.95	73.05	350,418	-1.11(-1.49%)
Sep 20, 2022	73.92	75.08	73.06	74.15	303,875	-0.91(-1.21%)
Sep 19, 2022	74.07	75.35	73.42	75.06	476,978	+1.75(+2.38%)
Sep 16, 2022	71.37	73.38	71.06	73.31	466,085	+1.84(+2.57%)
Sep 15, 2022	71.57	72.56	70.77	71.48	459,646	-0.10(-0.14%)
Sep 14, 2022	73.16	73.56	70.78	71.57	353,784	-1.40(-1.92%)
Sep 13, 2022	76.69	76.69	72.85	72.98	282,917	-6.45(-8.13%)
Sep 12, 2022	78.36	80.24	78.29	79.43	254,171	+1.64(+2.11%)
Sep 09, 2022	75.68	77.91	75.45	77.79	264,733	+2.43(+3.22%)
Sep 08, 2022	74.74	75.53	73.66	75.36	256,056	-0.15(-0.20%)
Sep 07, 2022	74.58	75.61	74.06	75.51	248,980	+1.17(+1.58%)
Sep 06, 2022	76.21	76.45	74.03	74.34	345,824	-1.83(-2.40%)
Sep 02, 2022	76.98	78.01	75.41	76.16	219,762	-0.23(-0.30%)
Sep 01, 2022	76.31	76.76	74.98	76.39	201,248	-0.94(-1.21%)
Aug 31, 2022	79.29	79.29	77.15	77.33	249,332	-1.57(-1.99%)
Aug 30, 2022	80.28	80.53	78.59	78.90	251,311	-0.77(-0.97%)
Aug 29, 2022	78.36	80.62	78.25	79.67	251,036	+0.26(+0.32%)
Aug 26, 2022	83.53	83.53	79.10	79.41	270,886	-3.93(-4.71%)
Aug 25, 2022	79.94	83.39	79.94	83.34	202,452	+2.70(+3.35%)
Aug 24, 2022	79.14	82.20	78.49	80.63	271,169	+0.58(+0.73%)
Aug 23, 2022	80.45	81.84	79.77	80.05	264,118	-0.54(-0.67%)
Aug 22, 2022	80.90	81.71	80.05	80.60	259,571	-1.72(-2.09%)
Aug 19, 2022	84.30	84.30	82.11	82.31	249,418	-2.86(-3.36%)
Aug 18, 2022	84.93	85.41	84.29	85.17	313,235	+0.19(+0.22%)
Aug 17, 2022	85.83	85.98	84.13	84.99	201,742	-1.84(-2.11%)
Aug 16, 2022	85.27	87.76	84.96	86.82	208,193	-0.20(-0.23%)
Aug 15, 2022	87.57	88.29	86.15	87.02	256,064	-0.99(-1.12%)
Aug 12, 2022	86.54	88.05	86.12	88.01	224,548	+1.67(+1.93%)
Aug 11, 2022	87.91	88.70	86.03	86.34	219,807	+0.30(+0.34%)
Aug 10, 2022	84.04	88.14	84.04	86.04	325,303	+3.84(+4.67%)
Aug 09, 2022	84.69	84.69	81.53	82.20	309,851	-3.12(-3.66%)
Aug 08, 2022	84.72	87.05	84.72	85.32	237,945	+0.95(+1.12%)
Aug 05, 2022	83.97	85.77	83.09	84.38	213,448	-1.43(-1.67%)
Aug 04, 2022	83.75	86.33	83.75	85.81	245,352	+1.86(+2.21%)
Aug 03, 2022	82.73	84.39	82.21	83.95	216,693	+1.13(+1.37%)
Aug 02, 2022	85.75	86.57	82.71	82.82	285,220	-4.15(-4.77%)