Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	62.40	62.95	61.27	62.00	752,577	-0.49(-0.79%)
Jul 30, 2019	61.81	63.06	61.77	62.49	960,069	+0.68(+1.10%)
Jul 29, 2019	63.97	63.97	61.20	61.81	916,264	-2.16(-3.38%)
Jul 26, 2019	63.90	65.32	62.66	63.97	803,306	+0.53(+0.84%)
Jul 25, 2019	60.21	63.54	60.21	63.44	1,813,547	+9.75(+18.17%)
Jul 24, 2019	52.37	53.73	52.37	53.69	556,383	+1.19(+2.28%)
Jul 23, 2019	53.67	53.67	51.98	52.49	342,364	-0.91(-1.70%)
Jul 22, 2019	53.81	53.83	53.26	53.40	206,576	-0.21(-0.39%)
Jul 19, 2019	54.11	54.74	53.49	53.61	346,691	-0.53(-0.98%)
Jul 18, 2019	54.33	54.71	53.59	54.14	290,356	-0.03(-0.05%)
Jul 17, 2019	55.09	55.09	54.06	54.17	256,227	-0.57(-1.05%)
Jul 16, 2019	53.65	54.84	53.48	54.74	216,266	+0.90(+1.67%)
Jul 15, 2019	54.58	54.94	53.53	53.84	322,164	-0.65(-1.20%)
Jul 12, 2019	53.34	54.61	53.27	54.49	260,575	+1.45(+2.74%)
Jul 11, 2019	53.01	53.06	51.71	53.04	283,141	+0.21(+0.39%)
Jul 10, 2019	52.66	52.97	51.62	52.84	711,960	+0.86(+1.65%)
Jul 09, 2019	52.75	53.18	51.94	51.98	287,188	-0.77(-1.46%)
Jul 08, 2019	52.07	52.96	51.55	52.75	256,519	+1.19(+2.32%)
Jul 05, 2019	52.06	52.20	51.28	51.55	302,620	-0.73(-1.40%)
Jul 03, 2019	51.96	52.53	51.78	52.28	111,544	+0.30(+0.57%)
Jul 02, 2019	51.38	51.99	51.12	51.99	234,557	+0.63(+1.23%)
Jul 01, 2019	51.00	51.63	50.55	51.36	288,429	+0.68(+1.34%)
Jun 28, 2019	50.08	51.26	50.07	50.67	586,700	+0.53(+1.06%)
Jun 27, 2019	48.98	50.18	48.72	50.14	211,337	+1.57(+3.23%)
Jun 26, 2019	48.59	48.93	48.00	48.57	426,416	-0.11(-0.22%)
Jun 25, 2019	50.56	50.71	48.64	48.68	435,519	-1.35(-2.70%)
Jun 24, 2019	50.36	50.89	49.78	50.03	250,623	-0.09(-0.18%)
Jun 21, 2019	50.97	51.03	50.01	50.12	352,364	-1.21(-2.36%)
Jun 20, 2019	51.16	51.82	50.79	51.34	311,394	+0.69(+1.36%)
Jun 19, 2019	51.43	51.43	49.58	50.65	414,684	-0.91(-1.76%)
Jun 18, 2019	51.93	52.28	51.21	51.55	256,724	-0.04(-0.08%)
Jun 17, 2019	52.03	52.37	50.78	51.59	212,411	-0.40(-0.78%)
Jun 14, 2019	51.49	52.63	51.49	52.00	205,056	+0.38(+0.73%)
Jun 13, 2019	51.27	52.00	51.18	51.62	210,991	+0.58(+1.14%)
Jun 12, 2019	50.93	51.46	50.72	51.04	154,203	+0.13(+0.25%)
Jun 11, 2019	51.49	51.49	49.88	50.91	231,248	-0.33(-0.64%)
Jun 10, 2019	51.19	51.56	50.89	51.24	249,361	-0.04(-0.08%)
Jun 07, 2019	50.96	51.86	50.74	51.28	243,453	+0.81(+1.60%)
Jun 06, 2019	51.60	52.05	50.05	50.47	308,322	-0.89(-1.73%)
Jun 05, 2019	51.44	51.69	50.79	51.36	261,082	+0.20(+0.39%)
Jun 04, 2019	50.69	51.22	49.97	51.16	455,306	+0.76(+1.51%)
Jun 03, 2019	49.75	51.06	49.49	50.40	300,770	+0.95(+1.92%)
May 31, 2019	49.36	50.34	49.09	49.45	271,719	-0.49(-0.99%)
May 30, 2019	49.78	50.29	49.16	49.94	257,376	+0.16(+0.32%)
May 29, 2019	49.90	50.31	49.42	49.79	239,081	-0.31(-0.61%)
May 28, 2019	50.67	51.00	50.09	50.09	258,364	-0.60(-1.19%)
May 24, 2019	50.08	50.90	50.03	50.69	148,118	+1.06(+2.13%)
May 23, 2019	50.21	50.68	49.49	49.64	282,372	-0.88(-1.74%)
May 22, 2019	49.93	50.93	49.69	50.52	260,915	+0.04(+0.08%)
May 21, 2019	49.89	50.63	49.60	50.48	271,570	+0.59(+1.19%)
May 20, 2019	50.89	51.15	49.83	49.89	258,099	-1.22(-2.39%)
May 17, 2019	51.60	52.00	51.10	51.11	361,888	-0.86(-1.65%)
May 16, 2019	51.56	52.61	51.53	51.97	380,215	+0.71(+1.39%)
May 15, 2019	51.39	51.77	50.70	51.26	374,228	-0.43(-0.84%)
May 14, 2019	50.58	52.00	50.50	51.69	373,754	+1.09(+2.15%)
May 13, 2019	50.65	50.89	50.09	50.61	329,935	-0.66(-1.29%)
May 10, 2019	51.58	51.81	50.77	51.27	276,481	-0.42(-0.82%)
May 09, 2019	50.61	51.85	50.47	51.69	349,004	+0.95(+1.87%)
May 08, 2019	51.51	51.67	50.74	50.74	138,143	-0.68(-1.32%)
May 07, 2019	51.92	52.26	50.87	51.43	349,787	-0.58(-1.12%)
May 06, 2019	51.45	52.20	51.12	52.01	229,887	-0.11(-0.21%)
May 03, 2019	51.44	52.32	50.67	52.12	260,170	+0.97(+1.89%)
May 02, 2019	50.83	52.09	50.60	51.15	344,531	+0.19(+0.37%)