Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	106.70	108.54	106.70	107.81	360,800	+0.74(+0.69%)
Feb 27, 2023	107.74	108.06	105.71	107.07	319,353	+0.87(+0.82%)
Feb 24, 2023	104.41	106.65	103.39	106.20	409,014	-1.08(-1.00%)
Feb 23, 2023	106.59	107.84	105.16	107.27	282,992	+1.32(+1.25%)
Feb 22, 2023	106.32	106.76	104.50	105.95	670,895	+0.36(+0.34%)
Feb 21, 2023	104.69	107.35	104.69	105.59	583,697	-2.01(-1.87%)
Feb 17, 2023	108.77	109.00	103.91	107.61	552,702	-1.73(-1.58%)
Feb 16, 2023	109.25	110.58	108.49	109.34	389,419	-2.35(-2.10%)
Feb 15, 2023	111.36	113.31	111.00	111.69	347,194	-1.32(-1.17%)
Feb 14, 2023	112.67	114.02	111.09	113.01	353,659	-1.06(-0.93%)
Feb 13, 2023	110.86	114.21	110.25	114.06	341,905	+2.89(+2.60%)
Feb 10, 2023	109.87	112.17	109.87	111.17	444,558	+0.85(+0.77%)
Feb 09, 2023	110.68	111.74	109.63	110.32	561,446	+1.06(+0.97%)
Feb 08, 2023	111.41	111.84	108.07	109.27	305,303	-3.26(-2.89%)
Feb 07, 2023	108.99	113.13	108.26	112.52	507,544	+3.62(+3.33%)
Feb 06, 2023	110.02	110.51	108.35	108.90	358,804	-2.94(-2.63%)
Feb 03, 2023	111.60	113.78	110.54	111.84	515,949	-3.23(-2.80%)
Feb 02, 2023	107.47	115.69	106.86	115.07	774,604	+6.97(+6.45%)
Feb 01, 2023	105.93	109.07	103.87	108.10	647,366	+1.82(+1.71%)
Jan 31, 2023	102.84	106.45	102.65	106.29	772,618	+4.22(+4.14%)
Jan 30, 2023	103.58	105.33	101.91	102.06	331,850	-3.14(-2.98%)
Jan 27, 2023	104.08	105.77	104.08	105.20	284,806	+0.76(+0.73%)
Jan 26, 2023	103.04	105.02	101.66	104.44	359,110	+1.40(+1.36%)
Jan 25, 2023	100.61	103.57	100.61	103.04	398,141	+1.55(+1.53%)
Jan 24, 2023	99.66	101.53	98.62	101.49	268,448	+1.99(+2.00%)
Jan 23, 2023	98.50	100.16	98.02	99.50	250,464	+0.62(+0.63%)
Jan 20, 2023	96.92	98.91	95.02	98.87	462,025	+2.30(+2.38%)
Jan 19, 2023	97.64	97.64	95.41	96.57	379,383	-1.52(-1.55%)
Jan 18, 2023	99.57	101.64	97.75	98.09	266,141	-0.46(-0.47%)
Jan 17, 2023	99.41	100.12	98.46	98.56	418,804	-1.15(-1.16%)
Jan 13, 2023	98.15	100.80	98.15	99.71	500,500	+0.11(+0.11%)
Jan 12, 2023	99.86	100.74	98.05	99.60	328,249	+0.02(+0.02%)
Jan 11, 2023	98.89	99.95	98.46	99.58	313,739	+1.91(+1.96%)
Jan 10, 2023	97.28	98.20	96.52	97.67	377,347	-0.41(-0.42%)
Jan 09, 2023	98.70	100.02	97.56	98.08	295,631	-0.41(-0.42%)
Jan 06, 2023	97.42	99.55	97.15	98.50	294,107	+1.94(+2.01%)
Jan 05, 2023	94.67	97.51	94.17	96.55	442,159	+0.79(+0.82%)
Jan 04, 2023	94.28	97.34	94.10	95.77	487,767	+3.68(+4.00%)
Jan 03, 2023	92.64	93.44	91.09	92.08	302,613	+1.09(+1.19%)
Dec 30, 2022	90.02	91.36	89.80	91.00	248,892	-0.22(-0.24%)
Dec 29, 2022	88.91	91.60	87.64	91.22	234,451	+2.92(+3.31%)
Dec 28, 2022	91.28	91.37	88.17	88.29	302,223	-2.57(-2.82%)
Dec 27, 2022	90.80	91.46	90.04	90.86	219,762	-0.20(-0.22%)
Dec 23, 2022	90.92	91.11	89.69	91.06	241,920	-0.51(-0.56%)
Dec 22, 2022	89.50	91.58	88.70	91.57	278,779	+0.91(+1.00%)
Dec 21, 2022	89.37	90.66	88.84	90.66	256,956	+2.52(+2.86%)
Dec 20, 2022	88.19	89.18	87.14	88.15	259,220	-0.78(-0.88%)
Dec 19, 2022	90.55	91.50	88.84	88.93	384,813	-2.20(-2.42%)
Dec 16, 2022	92.06	92.87	90.55	91.13	1,258,224	-1.97(-2.12%)
Dec 15, 2022	88.61	93.62	87.85	93.10	535,790	+2.33(+2.57%)
Dec 14, 2022	91.27	92.57	90.07	90.77	327,618	+0.15(+0.16%)
Dec 13, 2022	94.34	95.75	90.07	90.62	653,979	+2.43(+2.75%)
Dec 12, 2022	87.02	88.47	86.85	88.19	245,512	+1.55(+1.79%)
Dec 09, 2022	85.66	87.19	85.66	86.65	242,644	-0.23(-0.26%)
Dec 08, 2022	86.84	88.24	85.88	86.87	223,223	-0.16(-0.18%)
Dec 07, 2022	84.91	87.38	84.19	87.03	280,161	+2.60(+3.07%)
Dec 06, 2022	84.90	85.32	83.36	84.43	331,213	-0.25(-0.29%)
Dec 05, 2022	83.82	84.73	83.32	84.68	211,212	-0.84(-0.98%)
Dec 02, 2022	83.90	86.36	83.61	85.52	169,899	-0.39(-0.46%)