Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	90.03	91.37	89.81	91.01	248,871	-0.22(-0.24%)
Dec 29, 2022	88.91	91.61	87.65	91.22	234,431	+2.92(+3.31%)
Dec 28, 2022	91.29	91.38	88.17	88.30	302,198	-2.57(-2.82%)
Dec 27, 2022	90.81	91.46	90.05	90.87	219,744	-0.20(-0.22%)
Dec 23, 2022	90.93	91.11	89.70	91.06	241,900	-0.51(-0.56%)
Dec 22, 2022	89.51	91.59	88.71	91.58	278,756	+0.91(+1.00%)
Dec 21, 2022	89.38	90.67	88.84	90.67	256,935	+2.52(+2.86%)
Dec 20, 2022	88.19	89.19	87.15	88.15	259,198	-0.78(-0.88%)
Dec 19, 2022	90.56	91.51	88.85	88.93	384,781	-2.20(-2.42%)
Dec 16, 2022	92.07	92.88	90.56	91.13	1,258,119	-1.97(-2.12%)
Dec 15, 2022	88.62	93.63	87.86	93.11	535,746	+2.33(+2.57%)
Dec 14, 2022	91.28	92.58	90.08	90.78	327,590	+0.15(+0.16%)
Dec 13, 2022	94.35	95.75	90.07	90.63	653,925	+2.43(+2.75%)
Dec 12, 2022	87.03	88.47	86.86	88.20	245,492	+1.55(+1.79%)
Dec 09, 2022	85.67	87.20	85.67	86.65	242,624	-0.23(-0.26%)
Dec 08, 2022	86.85	88.25	85.89	86.88	223,204	-0.16(-0.18%)
Dec 07, 2022	84.92	87.38	84.19	87.04	280,138	+2.60(+3.07%)
Dec 06, 2022	84.91	85.33	83.37	84.44	331,186	-0.25(-0.29%)
Dec 05, 2022	83.83	84.74	83.33	84.69	211,194	-0.84(-0.98%)
Dec 02, 2022	83.91	86.37	83.62	85.53	169,885	-0.39(-0.46%)
Dec 01, 2022	86.49	88.57	85.38	85.92	221,942	+0.63(+0.74%)
Nov 30, 2022	82.99	85.31	81.20	85.29	282,532	+1.73(+2.07%)
Nov 29, 2022	83.01	84.30	82.51	83.56	211,409	-0.27(-0.32%)
Nov 28, 2022	84.51	85.56	83.09	83.83	235,882	-1.09(-1.28%)
Nov 25, 2022	84.22	85.29	84.22	84.92	95,812	+0.26(+0.30%)
Nov 23, 2022	82.37	84.96	81.89	84.66	223,895	+2.13(+2.58%)
Nov 22, 2022	80.94	82.55	80.62	82.53	212,785	+2.53(+3.16%)
Nov 21, 2022	80.18	80.56	79.21	80.00	182,854	-0.28(-0.34%)
Nov 18, 2022	81.94	81.94	79.91	80.28	234,984	-0.27(-0.33%)
Nov 17, 2022	79.89	80.66	78.89	80.54	188,083	-1.65(-2.01%)
Nov 16, 2022	82.23	82.93	81.35	82.19	262,212	-0.08(-0.10%)
Nov 15, 2022	83.30	83.93	81.24	82.27	242,166	+1.67(+2.07%)
Nov 14, 2022	82.42	82.62	80.55	80.60	370,224	-2.05(-2.48%)
Nov 11, 2022	81.95	83.76	81.35	82.66	379,189	+1.09(+1.33%)
Nov 10, 2022	78.58	84.68	77.55	81.57	643,529	+8.77(+12.04%)
Nov 09, 2022	71.83	75.63	71.67	72.80	254,372	+0.10(+0.14%)
Nov 08, 2022	72.82	73.79	71.57	72.71	269,509	+0.04(+0.05%)
Nov 07, 2022	73.38	73.70	70.51	72.67	267,268	-0.24(-0.32%)
Nov 04, 2022	72.08	74.23	70.95	72.90	200,127	+1.91(+2.68%)
Nov 03, 2022	71.55	72.38	70.12	71.00	211,776	-2.12(-2.90%)
Nov 02, 2022	75.77		73.00	73.12	370,978	-2.67(-3.52%)
Nov 01, 2022	77.45	77.70	74.95	75.79	246,135	+0.61(+0.81%)
Oct 31, 2022	74.29	75.81	73.18	75.17	298,689	-0.58(-0.77%)
Oct 28, 2022	73.04	76.01	72.08	75.76	411,564	+2.52(+3.44%)
Oct 27, 2022	72.31	76.64	70.51	73.24	770,452	+1.65(+2.30%)
Oct 26, 2022	71.60	73.13	71.36	71.59	416,647	-0.51(-0.71%)
Oct 25, 2022	68.32	72.91	68.32	72.10	355,835	+3.81(+5.58%)
Oct 24, 2022	68.38	69.16	67.19	68.29	389,984	+0.20(+0.29%)
Oct 21, 2022	65.42	68.19	64.56	68.10	534,614	+2.68(+4.10%)
Oct 20, 2022	66.05	67.28	64.82	65.41	423,316	-0.48(-0.73%)
Oct 19, 2022	69.69	69.74	65.10	65.90	480,450	-4.72(-6.68%)
Oct 18, 2022	70.42	71.38	69.20	70.61	458,780	+1.94(+2.83%)
Oct 17, 2022	67.38	68.95	67.31	68.67	567,855	+2.87(+4.37%)
Oct 14, 2022	70.34	70.83	65.56	65.80	448,620	-4.01(-5.74%)
Oct 13, 2022	68.11	70.31	65.40	69.80	614,186	-0.18(-0.25%)
Oct 12, 2022	71.36	71.36	69.33	69.98	441,874	-1.81(-2.52%)
Oct 11, 2022	71.73	73.39	70.86	71.79	448,475	-0.39(-0.55%)
Oct 10, 2022	73.08	73.17	71.62	72.18	331,561	-1.05(-1.43%)
Oct 07, 2022	75.06	75.06	72.79	73.23	321,888	-2.79(-3.67%)
Oct 06, 2022	74.55	76.36	74.55	76.02	250,417	+1.10(+1.46%)
Oct 05, 2022	74.86	75.46	73.62	74.93	240,665	-1.11(-1.45%)
Oct 04, 2022	73.58	76.17	73.58	76.03	660,493	+4.00(+5.55%)