Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	39.73	40.42	39.31	39.38	441,049	-0.39(-0.99%)
Sep 27, 2018	40.71	40.71	39.68	39.77	463,353	-1.04(-2.54%)
Sep 26, 2018	41.60	41.85	40.71	40.81	405,430	-0.79(-1.90%)
Sep 25, 2018	41.60	41.65	41.11	41.60	240,067	+0.25(+0.60%)
Sep 24, 2018	42.29	42.29	41.30	41.35	344,383	-1.23(-2.90%)
Sep 21, 2018	42.93	43.13	41.55	42.59	786,148	-0.89(-2.04%)
Sep 20, 2018	44.02	44.02	42.54	43.48	451,481	-0.30(-0.68%)
Sep 19, 2018	44.17	44.66	43.57	43.77	336,153	-0.39(-0.89%)
Sep 18, 2018	44.46	45.01	44.17	44.17	386,772	-0.25(-0.56%)
Sep 17, 2018	44.41	44.81	44.27	44.41	414,002	+0.00(+0.00%)
Sep 14, 2018	43.57	44.66	43.03	44.41	346,314	+0.99(+2.27%)
Sep 13, 2018	43.67	43.67	42.49	43.43	262,484	-0.20(-0.45%)
Sep 12, 2018	43.28	43.74	43.03	43.62	237,328	+0.35(+0.80%)
Sep 11, 2018	42.34	43.53	42.14	43.28	207,483	+0.79(+1.86%)
Sep 10, 2018	42.59	43.13	42.39	42.49	135,478	+0.10(+0.23%)
Sep 07, 2018	42.74	42.74	41.92	42.39	356,750	-0.64(-1.49%)
Sep 06, 2018	43.23	43.87	42.88	43.03	334,405	-0.10(-0.23%)
Sep 05, 2018	42.54	43.28	42.24	43.13	203,396	+0.59(+1.39%)
Sep 04, 2018	42.39	42.78	42.09	42.54	303,237	-0.05(-0.12%)
Aug 31, 2018		42.59	42.59	42.59	0	+0.30(+0.70%)
Aug 30, 2018	42.49	42.64	42.09	42.29	212,926	-0.30(-0.70%)
Aug 29, 2018	42.88	43.03	42.34	42.59	195,159	-0.30(-0.69%)
Aug 28, 2018	43.33	43.38	42.59	42.88	145,786	-0.39(-0.91%)
Aug 27, 2018	42.74	43.43	42.54	43.28	298,936	+0.64(+1.50%)
Aug 24, 2018	42.74	43.05	42.44	42.64	405,182	-0.15(-0.35%)
Aug 23, 2018	43.33	43.33	42.34	42.78	202,261	-0.64(-1.48%)
Aug 22, 2018	43.62	43.87	43.28	43.43	295,192	-0.30(-0.68%)
Aug 21, 2018	42.14	43.82	41.85	43.72	533,076	+2.22(+5.35%)
Aug 20, 2018	41.45	41.72	41.35	41.50	294,762	+0.15(+0.36%)
Aug 17, 2018	41.40	41.95	41.26	41.35	209,227	-0.30(-0.71%)
Aug 16, 2018	41.26	42.17	41.26	41.65	174,705	+0.54(+1.32%)
Aug 15, 2018	41.06	41.26	40.71	41.11	154,301	-0.15(-0.36%)
Aug 14, 2018	41.45	41.95	41.26	41.26	360,065	-0.20(-0.48%)
Aug 13, 2018	42.39	42.39	41.45	41.45	374,888	-0.99(-2.33%)
Aug 10, 2018	42.69	42.74	41.90	42.44	403,459	-0.49(-1.15%)
Aug 09, 2018	42.49	43.13	42.44	42.93	385,779	+0.44(+1.05%)
Aug 08, 2018	42.64	42.83	42.19	42.49	309,341	-0.15(-0.35%)
Aug 07, 2018	42.29	43.13	42.29	42.64	768,273	+0.39(+0.93%)
Aug 06, 2018	42.24	42.59	41.75	42.24	520,511	+0.00(+0.00%)
Aug 03, 2018	42.39	42.69	42.09	42.24	297,883	-0.15(-0.35%)
Aug 02, 2018	41.90	42.69	41.90	42.39	775,298	+0.20(+0.47%)
Aug 01, 2018	42.59	42.81	41.85	42.19	765,706	-0.39(-0.93%)
Jul 31, 2018	42.14	42.93	41.45	42.59	633,478	+0.69(+1.65%)
Jul 30, 2018	41.75	42.88	41.75	41.90	805,015	+0.15(+0.35%)
Jul 27, 2018	42.34	42.69	41.26	41.75	419,063	-0.49(-1.17%)
Jul 26, 2018	41.80	42.44	40.27	42.24	589,201	+1.68(+4.14%)
Jul 25, 2018	42.14	42.14	40.07	40.56	568,784	-1.73(-4.08%)
Jul 24, 2018	43.48	43.62	41.75	42.29	633,675	-1.04(-2.39%)
Jul 23, 2018	44.27	44.34	43.13	43.33	348,745	-0.94(-2.12%)
Jul 20, 2018	45.75	45.75	44.14	44.27	256,572	-1.53(-3.34%)
Jul 19, 2018	45.60	46.14	45.42	45.80	252,359	+0.15(+0.32%)
Jul 18, 2018	45.99	46.04	45.10	45.65	210,614	-0.69(-1.49%)
Jul 17, 2018	45.15	46.56	45.15	46.34	329,203	+1.18(+2.62%)
Jul 16, 2018	45.25	45.40	44.66	45.15	201,805	-0.10(-0.22%)
Jul 13, 2018	45.55	45.84	45.10	45.25	256,837	-0.39(-0.86%)
Jul 12, 2018	45.50	45.65	44.36	45.65	221,924	+0.39(+0.87%)
Jul 11, 2018	45.15	45.75	45.01	45.25	261,652	-0.35(-0.76%)
Jul 10, 2018	45.80	46.09	45.05	45.60	199,647	-0.05(-0.11%)
Jul 09, 2018	45.25	45.80	44.96	45.65	453,532	+0.64(+1.43%)
Jul 06, 2018	44.91	45.35	44.41	45.01	196,011	+0.15(+0.33%)
Jul 05, 2018	44.31	45.01	43.82	44.86	253,694	+0.84(+1.91%)
Jul 03, 2018		44.02	44.02	44.02	0	+0.44(+1.02%)