Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	82.98	85.30	81.19	85.28	282,555	+1.73(+2.07%)
Nov 29, 2022	83.00	84.29	82.50	83.56	211,427	-0.27(-0.32%)
Nov 28, 2022	84.50	85.55	83.08	83.82	235,902	-1.09(-1.28%)
Nov 25, 2022	84.22	85.28	84.22	84.91	95,820	+0.26(+0.30%)
Nov 23, 2022	82.36	84.96	81.88	84.65	223,914	+2.13(+2.58%)
Nov 22, 2022	80.93	82.54	80.62	82.52	212,803	+2.53(+3.16%)
Nov 21, 2022	80.17	80.56	79.20	79.99	182,870	-0.28(-0.34%)
Nov 18, 2022	81.94	81.94	79.90	80.27	235,003	-0.27(-0.33%)
Nov 17, 2022	79.88	80.65	78.88	80.54	188,099	-1.65(-2.01%)
Nov 16, 2022	82.22	82.92	81.35	82.18	262,234	-0.08(-0.10%)
Nov 15, 2022	83.29	83.92	81.24	82.26	242,186	+1.67(+2.07%)
Nov 14, 2022	82.41	82.61	80.55	80.60	370,254	-2.05(-2.48%)
Nov 11, 2022	81.95	83.75	81.35	82.65	379,220	+1.09(+1.33%)
Nov 10, 2022	78.57	84.67	77.54	81.56	643,583	+8.76(+12.04%)
Nov 09, 2022	71.82	75.62	71.66	72.80	254,393	+0.10(+0.14%)
Nov 08, 2022	72.82	73.79	71.56	72.70	269,531	+0.04(+0.05%)
Nov 07, 2022	73.37	73.70	70.51	72.66	267,290	-0.24(-0.32%)
Nov 04, 2022	72.08	74.22	70.95	72.90	200,144	+1.90(+2.68%)
Nov 03, 2022	71.55	72.37	70.11	70.99	211,794	-2.12(-2.90%)
Nov 02, 2022	75.76		73.00	73.11	371,009	-2.66(-3.52%)
Nov 01, 2022	77.45	77.69	74.94	75.78	246,156	+0.61(+0.81%)
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%)