Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	72.19	72.40	69.55	70.04	1,096,301	-2.37(-3.27%)
Jan 30, 2020	73.03	75.39	70.48	72.41	1,960,364	+3.86(+5.63%)
Jan 29, 2020	69.93	70.43	67.03	68.55	986,771	-1.44(-2.06%)
Jan 28, 2020	68.42	70.94	68.42	69.99	711,103	+2.92(+4.36%)
Jan 27, 2020	66.51	67.79	66.51	67.07	460,390	+0.28(+0.41%)
Jan 24, 2020	67.79	68.01	66.29	66.79	294,819	-0.85(-1.25%)
Jan 23, 2020	66.63	68.44	66.35	67.64	506,481	+1.25(+1.89%)
Jan 22, 2020	66.65	67.43	66.21	66.39	328,319	+0.04(+0.06%)
Jan 21, 2020	65.10	66.38	64.92	66.35	328,088	+1.26(+1.94%)
Jan 17, 2020	66.09	66.20	64.92	65.09	286,916	-0.33(-0.50%)
Jan 16, 2020	66.07	66.28	64.76	65.41	351,843	-0.48(-0.73%)
Jan 15, 2020	63.71	66.06	63.71	65.90	575,510	+2.21(+3.47%)
Jan 14, 2020	63.68	64.02	63.22	63.68	447,125	+0.22(+0.34%)
Jan 13, 2020	62.73	63.67	62.73	63.47	703,671	+0.47(+0.75%)
Jan 10, 2020	62.54	63.67	62.13	62.99	488,933	+0.05(+0.08%)
Jan 09, 2020	63.12	63.80	62.58	62.94	661,921	+0.16(+0.25%)
Jan 08, 2020	62.75	63.93	62.67	62.79	843,334	+0.55(+0.89%)
Jan 07, 2020	61.26	62.43	61.26	62.23	1,139,748	+1.05(+1.71%)
Jan 06, 2020	60.46	62.06	60.37	61.19	474,859	+0.17(+0.27%)
Jan 03, 2020	60.06	61.36	60.06	61.02	464,517	+0.33(+0.54%)
Jan 02, 2020	60.80	61.21	60.05	60.69	698,334	+0.38(+0.62%)
Dec 31, 2019	60.47	61.09	60.01	60.32	332,710	-0.15(-0.24%)
Dec 30, 2019	60.54	60.62	59.65	60.47	402,531	-0.15(-0.24%)
Dec 27, 2019	61.16	61.34	60.39	60.61	319,944	-0.38(-0.62%)
Dec 26, 2019	61.66	62.05	60.74	60.99	187,080	-0.67(-1.09%)
Dec 24, 2019	61.11	61.74	60.96	61.66	103,237	+0.51(+0.84%)
Dec 23, 2019	62.17	62.62	61.04	61.15	400,615	-1.03(-1.65%)
Dec 20, 2019	61.05	62.47	61.05	62.17	1,183,734	+1.28(+2.11%)
Dec 19, 2019	61.37	61.51	60.21	60.89	962,468	-0.63(-1.03%)
Dec 18, 2019	62.42	62.80	61.15	61.52	861,864	-0.57(-0.92%)
Dec 17, 2019	62.97	64.28	61.90	62.09	607,770	-0.61(-0.98%)
Dec 16, 2019	63.95	63.97	62.61	62.71	765,764	-1.10(-1.72%)
Dec 13, 2019	63.44	63.95	63.08	63.80	423,080	+0.41(+0.65%)
Dec 12, 2019	65.69	66.04	63.36	63.39	563,525	-2.75(-4.16%)
Dec 11, 2019	65.32	66.21	65.06	66.14	202,262	+0.72(+1.10%)
Dec 10, 2019	65.21	65.81	64.93	65.42	289,754	+0.02(+0.03%)
Dec 09, 2019	64.74	65.65	64.33	65.40	392,859	+0.58(+0.90%)
Dec 06, 2019	65.42	65.92	64.55	64.82	545,668	-1.32(-2.00%)
Dec 05, 2019	65.54	66.44	65.54	66.14	449,010	+0.68(+1.04%)
Dec 04, 2019	64.67	65.72	64.47	65.46	413,412	+0.92(+1.42%)
Dec 03, 2019	64.24	64.75	63.78	64.54	386,756	+0.01(+0.02%)
Dec 02, 2019	65.51	65.51	64.31	64.53	469,696	-1.14(-1.74%)
Nov 29, 2019	66.02	66.49	65.62	65.68	180,336	-0.70(-1.06%)
Nov 27, 2019	66.68	67.61	66.16	66.38	361,381	-0.33(-0.49%)
Nov 26, 2019	66.04	67.26	66.04	66.70	652,438	+0.47(+0.72%)
Nov 25, 2019	65.82	67.36	65.41	66.23	453,908	+0.49(+0.75%)
Nov 22, 2019	66.54	67.59	65.72	65.74	502,610	-0.71(-1.07%)
Nov 21, 2019	67.92	68.06	66.03	66.45	571,164	-1.56(-2.29%)
Nov 20, 2019	69.71	70.27	67.81	68.01	1,035,582	-1.93(-2.77%)
Nov 19, 2019	71.19	71.51	69.82	69.94	557,950	-0.97(-1.36%)
Nov 18, 2019	69.82	71.58	69.82	70.91	389,229	+1.26(+1.81%)
Nov 15, 2019	70.02	70.54	69.54	69.65	403,223	-0.34(-0.48%)
Nov 14, 2019	68.78	70.31	68.76	69.98	351,086	+0.89(+1.29%)
Nov 13, 2019	68.42	69.39	68.42	69.09	492,295	+0.48(+0.70%)
Nov 12, 2019	68.79	69.35	67.45	68.61	405,452	+0.40(+0.59%)
Nov 11, 2019	66.88	68.49	66.84	68.20	408,695	+1.36(+2.04%)
Nov 08, 2019	66.59	67.77	66.56	66.84	374,856	+0.29(+0.43%)
Nov 07, 2019	68.11	68.11	65.62	66.56	674,439	-1.36(-2.01%)
Nov 06, 2019	67.19	68.18	66.16	67.92	552,436	+0.93(+1.38%)
Nov 05, 2019	68.95	69.21	66.43	66.99	776,438	-1.95(-2.83%)
Nov 04, 2019	72.14	72.14	68.65	68.95	573,991	-3.04(-4.22%)