Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	105.26	110.54	105.26	108.96	658,815	+3.71(+3.53%)
Sep 29, 2020	106.57	107.69	104.91	105.25	301,089	-1.32(-1.24%)
Sep 28, 2020	102.97	107.03	102.65	106.57	411,231	+5.89(+5.85%)
Sep 25, 2020	100.47	102.57	99.77	100.68	260,069	-0.31(-0.30%)
Sep 24, 2020	100.11	102.73	98.20	100.98	276,105	+0.71(+0.71%)
Sep 23, 2020	106.01	107.37	100.13	100.27	496,093	-5.64(-5.32%)
Sep 22, 2020	100.57	106.30	99.98	105.91	434,058	+5.50(+5.48%)
Sep 21, 2020	99.11	100.81	95.74	100.41	375,832	+0.71(+0.71%)
Sep 18, 2020	101.27	101.96	97.60	99.70	802,901	-0.74(-0.74%)
Sep 17, 2020	100.26	101.77	97.77	100.44	347,268	-1.72(-1.68%)
Sep 16, 2020	100.80	103.63	99.76	102.16	388,734	+2.63(+2.64%)
Sep 15, 2020	98.73	101.36	98.15	99.53	481,462	+0.78(+0.79%)
Sep 14, 2020	99.36	100.49	97.30	98.75	288,589	+0.54(+0.55%)
Sep 11, 2020	97.83	99.74	97.10	98.21	313,865	+1.10(+1.13%)
Sep 10, 2020	98.23	99.67	96.63	97.12	408,382	-0.50(-0.52%)
Sep 09, 2020	94.18	98.16	93.86	97.62	342,591	+4.33(+4.64%)
Sep 08, 2020	90.38	94.27	89.62	93.29	415,350	+1.19(+1.30%)
Sep 04, 2020	94.41	95.67	88.20	92.09	413,050	-1.48(-1.58%)
Sep 03, 2020	98.75	98.75	92.61	93.57	350,293	-4.61(-4.69%)
Sep 02, 2020	100.15	100.15	96.06	98.18	302,002	-1.31(-1.32%)
Sep 01, 2020	94.02	99.55	93.33	99.49	475,948	+4.71(+4.97%)
Aug 31, 2020	97.72	97.95	93.97	94.79	457,610	-2.83(-2.90%)
Aug 28, 2020	98.11	99.08	96.98	97.62	304,545	+0.44(+0.46%)
Aug 27, 2020	100.40	101.02	96.90	97.17	355,965	-2.20(-2.22%)
Aug 26, 2020	102.24	102.24	99.19	99.38	309,714	-2.40(-2.36%)
Aug 25, 2020	103.37	103.37	100.19	101.77	305,823	-0.86(-0.84%)
Aug 24, 2020	103.92	103.98	101.70	102.63	293,715	-0.55(-0.54%)
Aug 21, 2020	99.90	103.96	99.17	103.19	375,869	+2.49(+2.47%)
Aug 20, 2020	100.29	103.39	99.46	100.70	226,215	-0.85(-0.84%)
Aug 19, 2020	102.47	102.47	100.68	101.55	233,646	-0.65(-0.64%)
Aug 18, 2020	102.65	105.60	101.56	102.20	633,314	+0.64(+0.63%)
Aug 17, 2020	98.05	102.34	97.84	101.56	281,102	+4.01(+4.11%)
Aug 14, 2020	98.21	98.21	96.40	97.55	354,390	-1.32(-1.34%)
Aug 13, 2020	97.61	99.68	96.81	98.87	272,634	+0.58(+0.59%)
Aug 12, 2020	97.87	98.42	96.25	98.29	317,060	+1.62(+1.67%)
Aug 11, 2020	101.25	101.85	96.55	96.67	510,608	-3.82(-3.80%)
Aug 10, 2020	99.37	104.13	99.20	100.49	300,796	+1.83(+1.85%)
Aug 07, 2020	98.62	99.87	96.65	98.67	354,492	-0.62(-0.63%)
Aug 06, 2020	100.26	101.94	99.03	99.29	402,264	-1.01(-1.00%)
Aug 05, 2020	99.50	101.15	98.19	100.29	381,316	+2.00(+2.04%)
Aug 04, 2020	100.05	101.89	97.96	98.29	404,177	-2.54(-2.52%)
Aug 03, 2020	98.29	101.44	97.89	100.83	539,547	+2.93(+2.99%)
Jul 31, 2020	98.48	98.61	95.09	97.90	611,420	-0.86(-0.87%)
Jul 30, 2020	99.75	100.86	98.63	98.75	514,607	-2.90(-2.85%)
Jul 29, 2020	96.89	101.98	96.57	101.66	591,744	+5.10(+5.29%)
Jul 28, 2020	97.45	99.53	96.18	96.55	791,240	-0.19(-0.19%)
Jul 27, 2020	91.04	96.81	90.56	96.74	649,947	+6.54(+7.26%)
Jul 24, 2020	88.28	91.01	87.31	90.20	502,205	+1.86(+2.10%)
Jul 23, 2020	93.77	96.73	86.50	88.34	1,186,113	+0.15(+0.17%)
Jul 22, 2020	83.32	89.62	83.20	88.19	705,694	+4.32(+5.15%)
Jul 21, 2020	84.77	85.45	83.41	83.87	437,609	+0.95(+1.14%)
Jul 20, 2020	81.90	83.07	80.62	82.92	339,443	+0.87(+1.06%)
Jul 17, 2020	83.41	84.25	81.76	82.05	435,744	-0.63(-0.76%)
Jul 16, 2020	81.64	83.29	80.50	82.68	374,229	+1.54(+1.90%)
Jul 15, 2020	81.54	81.72	78.52	81.14	358,047	+2.63(+3.34%)
Jul 14, 2020	76.11	78.68	74.87	78.52	314,780	+2.41(+3.16%)
Jul 13, 2020	79.72	80.87	76.00	76.11	427,434	-2.25(-2.87%)
Jul 10, 2020	77.33	79.32	76.74	78.36	257,029	+1.47(+1.91%)
Jul 09, 2020	81.83	82.69	76.23	76.89	471,072	-4.24(-5.23%)
Jul 08, 2020	76.31	82.28	76.31	81.14	822,435	+5.10(+6.71%)
Jul 07, 2020	74.34	77.53	74.23	76.03	605,028	+0.73(+0.97%)
Jul 06, 2020	74.78	75.37	73.18	75.30	242,340	+2.77(+3.82%)
Jul 02, 2020	74.35	74.46	72.38	72.53	250,748	+0.15(+0.20%)