Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	112.90	114.74	110.85	111.39	399,574	-1.71(-1.51%)
Nov 29, 2021	114.88	115.76	112.25	113.10	310,065	-0.76(-0.67%)
Nov 26, 2021	113.35	115.27	112.04	113.86	219,774	-2.12(-1.83%)
Nov 24, 2021	116.46	117.70	115.76	115.98	149,825	-1.12(-0.96%)
Nov 23, 2021	116.26	118.05	114.35	117.10	305,422	+0.60(+0.52%)
Nov 22, 2021	117.72	120.47	116.33	116.50	399,884	-0.66(-0.56%)
Nov 19, 2021	116.97	121.67	116.90	117.16	559,106	-0.10(-0.08%)
Nov 18, 2021	117.91	117.65	116.59	117.26	248,007	-0.27(-0.23%)
Nov 17, 2021	116.38	117.98	115.28	117.53	240,595	+1.03(+0.88%)
Nov 16, 2021	112.80	117.01	112.12	116.50	356,486	+3.64(+3.23%)
Nov 15, 2021	114.61	114.61	112.77	112.86	247,299	-0.85(-0.75%)
Nov 12, 2021	113.22	114.97	112.44	113.71	350,284	+1.23(+1.10%)
Nov 11, 2021	112.45	114.04	111.60	112.47	162,269	+0.83(+0.74%)
Nov 10, 2021	114.00		110.95	111.64	207,689	-3.04(-2.65%)
Nov 09, 2021	110.85	115.27	110.85	114.69	288,634	+4.56(+4.14%)
Nov 08, 2021	111.10	111.74	109.53	110.12	178,751	-1.16(-1.04%)
Nov 05, 2021	109.12	112.00	109.12	111.28	253,510	+3.31(+3.06%)
Nov 04, 2021	109.03	111.19	107.47	107.97	256,977	-0.48(-0.45%)
Nov 03, 2021	106.04	109.19	106.02	108.46	272,912	+2.79(+2.64%)
Nov 02, 2021	106.48	106.48	103.24	105.66	361,226	-1.09(-1.02%)
Nov 01, 2021	106.59	107.29	104.62	106.75	305,654	-0.54(-0.51%)
Oct 29, 2021	109.53	111.80	106.64	107.29	357,615	-1.41(-1.30%)
Oct 28, 2021	105.42	111.94	105.42	108.70	567,698	+3.73(+3.55%)
Oct 27, 2021	105.17	110.01	104.97	104.97	529,667	+0.53(+0.51%)
Oct 26, 2021	105.59			104.44	339,678	-1.00(-0.95%)
Oct 25, 2021	103.01	105.68	102.16	105.44	296,791	+2.68(+2.61%)
Oct 22, 2021	102.95	105.36	102.64	102.75	270,385	+0.33(+0.32%)
Oct 21, 2021	102.87	104.06	101.45	102.43	286,844	-0.93(-0.90%)
Oct 20, 2021	102.05	103.97	101.40	103.36	147,972	+1.88(+1.85%)
Oct 19, 2021	103.13	103.13	100.33	101.48	171,897	-1.17(-1.14%)
Oct 18, 2021	99.17	102.73	99.05	102.65	223,136	+2.45(+2.44%)
Oct 15, 2021	104.60	104.62	100.20	100.21	296,901	-2.86(-2.78%)
Oct 14, 2021	102.96	103.81	101.67	103.07	303,332	+2.81(+2.81%)
Oct 13, 2021	98.36	100.31	97.86	100.26	346,830	+2.30(+2.35%)
Oct 12, 2021	97.32	99.11	97.24	97.96	316,471	+0.66(+0.68%)
Oct 11, 2021	96.68	98.22	96.54	97.29	142,953	+0.31(+0.32%)
Oct 08, 2021	97.85	98.40	96.44	96.99	223,872	-0.69(-0.71%)
Oct 07, 2021	97.05	99.14	96.67	97.68	258,097	+1.08(+1.11%)
Oct 06, 2021	95.37	97.49	94.75	96.60	243,152	+0.10(+0.10%)
Oct 05, 2021	96.31	97.03	95.47	96.51	239,032	+0.81(+0.85%)
Oct 04, 2021	95.61	97.10	95.22	95.70	288,448	-0.37(-0.38%)
Oct 01, 2021	96.51	97.09	94.98	96.06	318,277	+0.33(+0.34%)
Sep 30, 2021	98.99	99.02	95.73	95.74	254,429	-2.66(-2.71%)
Sep 29, 2021	98.51	99.49	98.06	98.40	215,166	+0.74(+0.76%)
Sep 28, 2021	100.05	100.61	97.63	97.66	315,677	-2.97(-2.95%)
Sep 27, 2021	98.48	101.34	98.40	100.63	289,054	+1.20(+1.21%)
Sep 24, 2021	98.55	100.15	97.07	99.43	210,305	+0.34(+0.34%)
Sep 23, 2021	99.76	100.92	99.09	99.09	231,887	-0.22(-0.22%)
Sep 22, 2021	99.83	101.40	99.11	99.31	308,337	+0.35(+0.35%)
Sep 21, 2021	100.65	101.03	97.83	98.96	328,445	-1.44(-1.44%)
Sep 20, 2021	101.66	102.88	98.99	100.40	299,379	-3.82(-3.66%)
Sep 17, 2021	103.98	104.78	102.90	104.22	856,636	+0.25(+0.24%)
Sep 16, 2021	101.88	105.12	101.88	103.98	235,958	+1.87(+1.83%)
Sep 15, 2021	101.06	102.40	100.04	102.11	233,991	+0.86(+0.85%)
Sep 14, 2021	104.19	104.61	100.46	101.25	250,981	-1.89(-1.83%)
Sep 13, 2021	104.71	104.78	101.19	103.14	322,818	-0.31(-0.30%)
Sep 10, 2021	104.49	105.49	103.14	103.45	405,838	-0.15(-0.14%)
Sep 09, 2021	104.27	105.07	103.17	103.60	300,254	-0.67(-0.64%)
Sep 08, 2021	104.50	105.02	103.15	104.27	314,474	-2.41(-2.26%)
Sep 07, 2021	107.38	108.05	105.73	106.68	247,538	-0.55(-0.52%)
Sep 03, 2021	109.45	109.45	107.00	107.23	227,930	-2.77(-2.52%)
Sep 02, 2021	112.82	113.50	109.64	110.01	316,037	-2.44(-2.17%)