Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	37.73	38.05	37.30	37.75	391,909	-0.14(-0.36%)
Nov 29, 2018	38.37	38.67	37.74	37.89	421,455	-0.58(-1.51%)
Nov 28, 2018	37.51	38.57	36.34	38.47	581,603	+1.07(+2.85%)
Nov 27, 2018	37.45	38.06	37.32	37.41	318,446	-0.21(-0.55%)
Nov 26, 2018	38.34	38.36	37.31	37.61	460,567	-0.34(-0.88%)
Nov 23, 2018	37.50	38.43	37.48	37.95	143,065	+0.20(+0.52%)
Nov 21, 2018		37.75	37.75	37.75	0	+0.57(+1.54%)
Nov 20, 2018	36.17	37.68	36.17	37.18	904,653	+0.49(+1.35%)
Nov 19, 2018	36.59	37.25	36.24	36.69	381,166	+0.02(+0.05%)
Nov 16, 2018	35.32	36.90	35.32	36.67	481,679	+0.96(+2.68%)
Nov 15, 2018	36.36	36.47	34.53	35.71	1,029,350	-1.53(-4.11%)
Nov 14, 2018	38.18	38.79	37.15	37.24	781,353	-0.48(-1.28%)
Nov 13, 2018	36.98	38.37	36.86	37.72	1,002,198	+0.94(+2.55%)
Nov 12, 2018	37.19	37.86	36.70	36.78	499,011	-0.73(-1.95%)
Nov 09, 2018	37.48	38.50	37.41	37.51	605,493	-0.11(-0.29%)
Nov 08, 2018	37.14	38.48	35.99	37.62	787,909	-0.40(-1.06%)
Nov 07, 2018	38.27	38.27	37.18	38.03	332,056	+0.18(+0.47%)
Nov 06, 2018	37.69	38.24	37.06	37.85	856,596	-0.23(-0.60%)
Nov 05, 2018	37.66	38.18	37.41	38.08	629,780	+0.43(+1.15%)
Nov 02, 2018	37.68	37.92	36.72	37.64	904,086	+0.23(+0.61%)
Nov 01, 2018	36.96	38.14	36.44	37.42	991,029	+0.65(+1.77%)
Oct 31, 2018	37.26	37.31	35.57	36.76	1,726,792	+0.11(+0.30%)
Oct 30, 2018	34.58	36.84	34.33	36.66	1,663,590	+2.03(+5.87%)
Oct 29, 2018	36.52	36.52	34.13	34.62	1,145,118	-1.50(-4.15%)
Oct 26, 2018	34.73	36.96	34.46	36.12	1,346,554	+0.72(+2.04%)
Oct 25, 2018	33.11	35.86	32.64	35.40	1,893,332	+3.07(+9.49%)
Oct 24, 2018	32.79	33.82	32.27	32.33	675,444	-0.51(-1.56%)
Oct 23, 2018	31.62	33.40	31.60	32.85	665,080	+0.91(+2.84%)
Oct 22, 2018	33.42	33.53	31.70	31.94	681,341	-0.74(-2.27%)
Oct 19, 2018	34.20	34.29	32.46	32.68	605,088	-1.33(-3.92%)
Oct 18, 2018	33.79	35.04	33.66	34.01	672,185	-0.05(-0.14%)
Oct 17, 2018	34.12	34.28	32.86	34.06	1,252,313	-1.47(-4.14%)
Oct 16, 2018	35.03	35.69	34.59	35.53	415,403	+0.95(+2.74%)
Oct 15, 2018	34.25	34.83	34.13	34.58	566,507	+0.25(+0.72%)
Oct 12, 2018	35.65	35.65	34.09	34.34	415,618	-0.76(-2.17%)
Oct 11, 2018	35.57	36.35	35.08	35.10	692,189	-1.12(-3.08%)
Oct 10, 2018	36.58	37.29	36.20	36.21	626,830	-0.45(-1.24%)
Oct 09, 2018	37.52	37.67	36.65	36.67	482,009	-0.97(-2.57%)
Oct 08, 2018	37.10	37.76	37.05	37.63	429,242	+0.29(+0.77%)
Oct 05, 2018	37.46	37.69	36.43	37.35	707,118	-0.13(-0.34%)
Oct 04, 2018	38.00	38.00	37.03	37.48	420,585	-0.79(-2.06%)
Oct 03, 2018	39.45	39.50	37.98	38.26	492,107	-1.16(-2.95%)
Oct 02, 2018	38.80	39.54	38.75	39.43	770,092	+0.54(+1.40%)
Oct 01, 2018	39.58	39.64	38.83	38.89	416,260	-0.49(-1.25%)
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%)