Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	49.36	50.34	49.09	49.45	271,719	-0.49(-0.99%)
May 30, 2019	49.78	50.29	49.16	49.94	257,376	+0.16(+0.32%)
May 29, 2019	49.90	50.31	49.42	49.79	239,081	-0.31(-0.61%)
May 28, 2019	50.67	51.00	50.09	50.09	258,364	-0.60(-1.19%)
May 24, 2019	50.08	50.90	50.03	50.69	148,118	+1.06(+2.13%)
May 23, 2019	50.21	50.68	49.49	49.64	282,372	-0.88(-1.74%)
May 22, 2019	49.93	50.93	49.69	50.52	260,915	+0.04(+0.08%)
May 21, 2019	49.89	50.63	49.60	50.48	271,570	+0.59(+1.19%)
May 20, 2019	50.89	51.15	49.83	49.89	258,099	-1.22(-2.39%)
May 17, 2019	51.60	52.00	51.10	51.11	361,888	-0.86(-1.65%)
May 16, 2019	51.56	52.61	51.53	51.97	380,215	+0.71(+1.39%)
May 15, 2019	51.39	51.77	50.70	51.26	374,228	-0.43(-0.84%)
May 14, 2019	50.58	52.00	50.50	51.69	373,754	+1.09(+2.15%)
May 13, 2019	50.65	50.89	50.09	50.61	329,935	-0.66(-1.29%)
May 10, 2019	51.58	51.81	50.77	51.27	276,481	-0.42(-0.82%)
May 09, 2019	50.61	51.85	50.47	51.69	349,004	+0.95(+1.87%)
May 08, 2019	51.51	51.67	50.74	50.74	138,143	-0.68(-1.32%)
May 07, 2019	51.92	52.26	50.87	51.43	349,787	-0.58(-1.12%)
May 06, 2019	51.45	52.20	51.12	52.01	229,887	-0.11(-0.21%)
May 03, 2019	51.44	52.32	50.67	52.12	260,170	+0.97(+1.89%)
May 02, 2019	50.83	52.09	50.60	51.15	344,531	+0.19(+0.37%)
May 01, 2019	51.03	52.13	50.61	50.96	581,962	+0.47(+0.94%)
Apr 30, 2019	50.51	50.75	50.23	50.49	384,767	-0.06(-0.12%)
Apr 29, 2019	49.52	50.62	49.37	50.55	298,550	+1.06(+2.13%)
Apr 26, 2019	50.09	50.13	49.01	49.49	528,445	-0.73(-1.45%)
Apr 25, 2019	49.62	50.47	47.93	50.22	534,218	-0.10(-0.20%)
Apr 24, 2019	49.35	51.28	49.34	50.32	724,719	+1.22(+2.49%)
Apr 23, 2019	48.11	49.25	47.94	49.10	532,354	+1.34(+2.81%)
Apr 22, 2019	48.86	49.01	47.62	47.75	362,034	-0.99(-2.03%)
Apr 18, 2019	48.16	48.92	48.00	48.74	264,121	+0.65(+1.35%)
Apr 17, 2019	48.18	48.20	47.54	48.09	463,309	+0.05(+0.10%)
Apr 16, 2019	48.31	48.31	47.62	48.04	290,087	-0.01(-0.02%)
Apr 15, 2019	48.59	49.06	47.72	48.05	304,904	-0.37(-0.75%)
Apr 12, 2019	49.06	49.18	48.27	48.41	673,221	-0.11(-0.22%)
Apr 11, 2019	47.95	48.74	47.64	48.52	259,725	+0.63(+1.32%)
Apr 10, 2019	47.33	48.06	47.04	47.89	287,517	+0.81(+1.72%)
Apr 09, 2019	47.55	47.94	46.98	47.08	470,916	-0.56(-1.18%)
Apr 08, 2019	47.19	47.70	47.13	47.64	346,373	+0.33(+0.69%)
Apr 05, 2019	46.59	47.49	46.50	47.32	259,157	+1.00(+2.15%)
Apr 04, 2019	45.11	46.57	45.01	46.32	302,428	+1.24(+2.76%)
Apr 03, 2019	44.97	45.55	44.47	45.08	298,962	+0.39(+0.86%)
Apr 02, 2019	44.39	44.94	43.83	44.69	433,666	+0.40(+0.91%)
Apr 01, 2019	44.46	44.46	43.43	44.29	391,088	+0.16(+0.36%)
Mar 29, 2019	45.17	45.41	43.92	44.13	471,609	-0.88(-1.95%)
Mar 28, 2019	45.72	45.92	44.47	45.01	294,094	-0.60(-1.32%)
Mar 27, 2019	45.00	46.06	44.46	45.61	397,345	+1.36(+3.08%)
Mar 26, 2019	44.41	44.41	43.63	44.25	468,011	+0.18(+0.40%)
Mar 25, 2019	42.74	44.22	42.54	44.07	265,088	+1.32(+3.09%)
Mar 22, 2019	42.33	43.31	42.23	42.75	389,242	+0.06(+0.14%)
Mar 21, 2019	41.27	43.06	41.27	42.69	417,030	+1.41(+3.42%)
Mar 20, 2019	41.43	42.14	40.46	41.28	308,418	-0.15(-0.36%)
Mar 19, 2019	42.78	42.93	41.32	41.43	306,403	-1.29(-3.03%)
Mar 18, 2019	42.64	43.01	42.23	42.72	263,133	+0.12(+0.28%)
Mar 15, 2019	42.97	43.36	42.48	42.60	785,779	-0.23(-0.53%)
Mar 14, 2019	42.97	43.36	42.67	42.83	284,334	-0.23(-0.53%)
Mar 13, 2019	43.21	43.70	42.91	43.05	309,419	-0.01(-0.02%)
Mar 12, 2019	43.55	43.63	42.92	43.06	256,028	-0.41(-0.95%)
Mar 11, 2019	42.79	43.57	42.79	43.48	343,674	+0.77(+1.80%)
Mar 08, 2019	42.60	43.43	42.03	42.71	262,703	-0.06(-0.14%)
Mar 07, 2019	40.96	43.15	40.96	42.77	327,031	+0.80(+1.90%)
Mar 06, 2019	42.48	42.81	41.95	41.97	382,531	-0.56(-1.32%)
Mar 05, 2019	42.75	43.03	42.10	42.53	617,499	-1.59(-3.60%)
Mar 04, 2019	43.02	44.25	43.02	44.12	446,050	+1.20(+2.81%)