Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	60.46	61.08	60.01	60.31	332,737	-0.15(-0.24%)
Dec 30, 2019	60.53	60.62	59.64	60.46	402,565	-0.15(-0.24%)
Dec 27, 2019	61.15	61.34	60.38	60.61	319,971	-0.38(-0.62%)
Dec 26, 2019	61.66	62.04	60.74	60.98	187,096	-0.67(-1.09%)
Dec 24, 2019	61.10	61.73	60.95	61.66	103,245	+0.51(+0.84%)
Dec 23, 2019	62.17	62.61	61.03	61.14	400,649	-1.03(-1.65%)
Dec 20, 2019	61.04	62.46	61.04	62.17	1,183,833	+1.28(+2.11%)
Dec 19, 2019	61.37	61.51	60.20	60.89	962,548	-0.63(-1.03%)
Dec 18, 2019	62.42	62.79	61.14	61.52	861,936	-0.57(-0.92%)
Dec 17, 2019	62.97	64.28	61.89	62.09	607,820	-0.61(-0.98%)
Dec 16, 2019	63.95	63.97	62.60	62.70	765,828	-1.10(-1.72%)
Dec 13, 2019	63.43	63.95	63.08	63.80	423,116	+0.41(+0.65%)
Dec 12, 2019	65.68	66.04	63.35	63.38	563,572	-2.75(-4.16%)
Dec 11, 2019	65.32	66.21	65.05	66.14	202,279	+0.72(+1.10%)
Dec 10, 2019	65.21	65.80	64.92	65.42	289,778	+0.02(+0.03%)
Dec 09, 2019	64.73	65.64	64.32	65.40	392,891	+0.58(+0.90%)
Dec 06, 2019	65.42	65.92	64.55	64.81	545,714	-1.32(-2.00%)
Dec 05, 2019	65.53	66.43	65.53	66.14	449,048	+0.68(+1.04%)
Dec 04, 2019	64.67	65.71	64.46	65.46	413,446	+0.92(+1.42%)
Dec 03, 2019	64.23	64.74	63.78	64.54	386,788	+0.01(+0.02%)
Dec 02, 2019	65.50	65.50	64.31	64.53	469,735	-1.14(-1.74%)
Nov 29, 2019	66.02	66.48	65.61	65.67	180,351	-0.70(-1.06%)
Nov 27, 2019	66.68	67.61	66.16	66.37	361,411	-0.33(-0.49%)
Nov 26, 2019	66.04	67.25	66.04	66.70	652,493	+0.47(+0.72%)
Nov 25, 2019	65.81	67.35	65.41	66.23	453,945	+0.49(+0.75%)
Nov 22, 2019	66.53	67.59	65.71	65.73	502,652	-0.71(-1.07%)
Nov 21, 2019	67.91	68.05	66.03	66.44	571,211	-1.56(-2.29%)
Nov 20, 2019	69.70	70.27	67.81	68.00	1,035,668	-1.93(-2.77%)
Nov 19, 2019	71.18	71.51	69.82	69.94	557,997	-0.97(-1.36%)
Nov 18, 2019	69.82	71.57	69.82	70.90	389,261	+1.26(+1.81%)
Nov 15, 2019	70.02	70.54	69.53	69.64	403,257	-0.34(-0.48%)
Nov 14, 2019	68.77	70.30	68.75	69.98	351,115	+0.89(+1.29%)
Nov 13, 2019	68.42	69.38	68.42	69.09	492,336	+0.48(+0.70%)
Nov 12, 2019	68.78	69.34	67.45	68.60	405,486	+0.40(+0.59%)
Nov 11, 2019	66.88	68.49	66.84	68.20	408,729	+1.36(+2.04%)
Nov 08, 2019	66.58	67.76	66.55	66.84	374,887	+0.29(+0.43%)
Nov 07, 2019	68.10	68.10	65.61	66.55	674,496	-1.36(-2.01%)
Nov 06, 2019	67.18	68.17	66.16	67.91	552,482	+0.93(+1.38%)
Nov 05, 2019	68.94	69.21	66.42	66.99	776,502	-1.95(-2.83%)
Nov 04, 2019	72.14	72.14	68.64	68.94	574,039	-3.04(-4.22%)
Nov 01, 2019	71.55	72.72	70.96	71.98	383,702	+0.83(+1.17%)
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%)