Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	90.30	90.35	86.01	88.98	454,488	-2.12(-2.33%)
Nov 27, 2020	90.38	91.29	88.27	91.10	181,754	+0.49(+0.54%)
Nov 25, 2020	89.37	91.42	88.36	90.61	362,799	+1.48(+1.66%)
Nov 24, 2020	92.03	92.07	88.79	89.13	359,129	-2.06(-2.26%)
Nov 23, 2020	89.25	91.85	89.25	91.19	261,011	+2.53(+2.85%)
Nov 20, 2020	90.81	91.93	88.60	88.67	380,934	-2.56(-2.80%)
Nov 19, 2020	90.54	91.97	89.80	91.22	491,555	+1.34(+1.49%)
Nov 18, 2020	88.96	91.60	88.48	89.88	468,456	+0.70(+0.79%)
Nov 17, 2020	88.80	90.81	87.55	89.18	456,467	+0.25(+0.28%)
Nov 16, 2020	89.75	89.82	86.86	88.93	467,714	+0.14(+0.16%)
Nov 13, 2020	88.25	90.66	87.49	88.79	333,115	+1.67(+1.91%)
Nov 12, 2020	89.54	90.78	85.98	87.13	468,341	-2.43(-2.71%)
Nov 11, 2020	89.56	90.13	87.11	89.55	456,191	+0.62(+0.70%)
Nov 10, 2020	83.85	90.59	82.72	88.93	677,219	+6.49(+7.88%)
Nov 09, 2020	94.33	94.56	82.29	82.44	867,483	-8.92(-9.77%)
Nov 06, 2020	95.26	95.26	90.31	91.36	383,771	-3.95(-4.14%)
Nov 05, 2020	96.46	97.46	94.41	95.31	247,504	-0.25(-0.26%)
Nov 04, 2020	89.56	96.46	88.73	95.56	607,607	+7.51(+8.53%)
Nov 03, 2020	87.76	89.22	86.74	88.04	396,713	+1.18(+1.36%)
Nov 02, 2020	87.86	89.79	85.59	86.86	569,921	+0.90(+1.04%)
Oct 30, 2020	87.59	89.37	84.43	85.96	422,574	-1.89(-2.15%)
Oct 29, 2020	90.85	91.67	86.89	87.85	307,827	-3.01(-3.31%)
Oct 28, 2020	88.56	92.96	87.50	90.86	438,733	-0.11(-0.12%)
Oct 27, 2020	93.23	93.58	90.38	90.97	438,328	-2.33(-2.50%)
Oct 26, 2020	96.92	97.38	92.06	93.30	654,945	-5.67(-5.73%)
Oct 23, 2020	96.25	99.20	93.97	98.96	616,182	+3.87(+4.07%)
Oct 22, 2020	103.06	103.06	94.39	95.09	1,002,855	-6.86(-6.73%)
Oct 21, 2020	107.81	108.09	100.10	101.95	683,718	-4.95(-4.63%)
Oct 20, 2020	108.98	110.04	106.70	106.91	363,268	-1.70(-1.56%)
Oct 19, 2020	110.66	111.59	108.02	108.61	224,821	-1.55(-1.41%)
Oct 16, 2020	114.00	115.06	110.04	110.15	272,226	-3.34(-2.94%)
Oct 15, 2020	109.71	114.26	109.23	113.49	212,646	+1.92(+1.73%)
Oct 14, 2020	112.53	113.06	109.96	111.57	206,114	-0.21(-0.19%)
Oct 13, 2020	111.48	112.64	105.67	111.77	396,245	-1.73(-1.52%)
Oct 12, 2020	112.03	114.00	110.77	113.50	232,473	+2.24(+2.01%)
Oct 09, 2020	112.13	112.91	109.93	111.26	358,747	+1.07(+0.97%)
Oct 08, 2020	107.26	111.67	107.24	110.19	361,513	+2.38(+2.21%)
Oct 07, 2020	111.03	111.84	105.81	107.81	431,206	-0.63(-0.58%)
Oct 06, 2020	112.76	113.66	107.59	108.45	409,559	-3.17(-2.84%)
Oct 05, 2020	114.57	115.54	109.60	111.61	437,486	-1.91(-1.68%)
Oct 02, 2020	109.30	114.80	109.02	113.52	313,359	+1.60(+1.43%)
Oct 01, 2020	110.81	112.46	108.98	111.92	396,074	+2.96(+2.72%)
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%)