Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	105.25	110.53	105.25	108.95	658,870	+3.71(+3.53%)
Sep 29, 2020	106.56	107.68	104.90	105.24	301,114	-1.32(-1.24%)
Sep 28, 2020	102.96	107.02	102.64	106.56	411,265	+5.89(+5.85%)
Sep 25, 2020	100.46	102.56	99.76	100.67	260,090	-0.31(-0.30%)
Sep 24, 2020	100.10	102.72	98.19	100.98	276,128	+0.71(+0.71%)
Sep 23, 2020	106.00	107.36	100.12	100.27	496,134	-5.63(-5.32%)
Sep 22, 2020	100.56	106.29	99.97	105.90	434,095	+5.50(+5.47%)
Sep 21, 2020	99.10	100.80	95.74	100.40	375,864	+0.71(+0.71%)
Sep 18, 2020	101.26	101.95	97.59	99.69	802,968	-0.74(-0.74%)
Sep 17, 2020	100.26	101.77	97.76	100.43	347,297	-1.72(-1.68%)
Sep 16, 2020	100.79	103.62	99.75	102.15	388,767	+2.63(+2.64%)
Sep 15, 2020	98.73	101.35	98.14	99.53	481,502	+0.78(+0.79%)
Sep 14, 2020	99.35	100.48	97.29	98.75	288,613	+0.54(+0.55%)
Sep 11, 2020	97.82	99.73	97.09	98.20	313,892	+1.10(+1.13%)
Sep 10, 2020	98.22	99.66	96.62	97.11	408,416	-0.50(-0.52%)
Sep 09, 2020	94.18	98.15	93.86	97.61	342,619	+4.33(+4.65%)
Sep 08, 2020	90.38	94.27	89.62	93.28	415,385	+1.19(+1.30%)
Sep 04, 2020	94.40	95.67	88.20	92.08	413,085	-1.48(-1.58%)
Sep 03, 2020	98.75	98.75	92.61	93.56	350,323	-4.61(-4.69%)
Sep 02, 2020	100.14	100.14	96.05	98.17	302,027	-1.31(-1.32%)
Sep 01, 2020	94.01	99.55	93.32	99.49	475,988	+4.71(+4.97%)
Aug 31, 2020	97.71	97.95	93.96	94.78	457,648	-2.83(-2.90%)
Aug 28, 2020	98.10	99.07	96.97	97.61	304,570	+0.44(+0.46%)
Aug 27, 2020	100.39	101.02	96.89	97.17	355,994	-2.20(-2.22%)
Aug 26, 2020	102.23	102.23	99.18	99.37	309,739	-2.40(-2.36%)
Aug 25, 2020	103.36	103.36	100.19	101.77	305,849	-0.86(-0.84%)
Aug 24, 2020	103.91	103.98	101.69	102.62	293,740	-0.55(-0.54%)
Aug 21, 2020	99.89	103.95	99.16	103.18	375,900	+2.49(+2.47%)
Aug 20, 2020	100.28	103.38	99.46	100.69	226,234	-0.85(-0.84%)
Aug 19, 2020	102.47	102.47	100.67	101.54	233,666	-0.65(-0.64%)
Aug 18, 2020	102.64	105.59	101.55	102.19	633,366	+0.64(+0.63%)
Aug 17, 2020	98.04	102.33	97.83	101.55	281,125	+4.01(+4.11%)
Aug 14, 2020	98.20	98.20	96.40	97.54	354,420	-1.32(-1.34%)
Aug 13, 2020	97.60	99.67	96.80	98.86	272,657	+0.58(+0.59%)
Aug 12, 2020	97.86	98.41	96.24	98.28	317,086	+1.62(+1.67%)
Aug 11, 2020	101.24	101.84	96.54	96.66	510,651	-3.82(-3.80%)
Aug 10, 2020	99.36	104.12	99.19	100.48	300,821	+1.83(+1.85%)
Aug 07, 2020	98.61	99.86	96.64	98.66	354,521	-0.62(-0.63%)
Aug 06, 2020	100.26	101.93	99.02	99.28	402,297	-1.01(-1.00%)
Aug 05, 2020	99.50	101.14	98.18	100.28	381,348	+2.00(+2.04%)
Aug 04, 2020	100.04	101.88	97.96	98.28	404,211	-2.54(-2.52%)
Aug 03, 2020	98.28	101.43	97.88	100.82	539,592	+2.93(+2.99%)
Jul 31, 2020	98.47	98.60	95.08	97.89	611,471	-0.86(-0.87%)
Jul 30, 2020	99.74	100.85	98.62	98.75	514,650	-2.90(-2.85%)
Jul 29, 2020	96.88	101.97	96.56	101.65	591,794	+5.10(+5.28%)
Jul 28, 2020	97.44	99.53	96.17	96.54	791,306	-0.19(-0.19%)
Jul 27, 2020	91.03	96.80	90.55	96.73	650,001	+6.54(+7.26%)
Jul 24, 2020	88.27	91.00	87.31	90.19	502,247	+1.86(+2.10%)
Jul 23, 2020	93.76	96.72	86.50	88.33	1,186,212	+0.15(+0.17%)
Jul 22, 2020	83.31	89.62	83.19	88.19	705,753	+4.32(+5.15%)
Jul 21, 2020	84.76	85.44	83.40	83.86	437,646	+0.95(+1.14%)
Jul 20, 2020	81.89	83.06	80.62	82.91	339,471	+0.87(+1.06%)
Jul 17, 2020	83.40	84.25	81.75	82.05	435,781	-0.63(-0.76%)
Jul 16, 2020	81.63	83.28	80.50	82.68	374,261	+1.54(+1.90%)
Jul 15, 2020	81.53	81.71	78.51	81.14	358,077	+2.63(+3.34%)
Jul 14, 2020	76.10	78.67	74.86	78.51	314,807	+2.41(+3.16%)
Jul 13, 2020	79.72	80.86	76.00	76.10	427,469	-2.25(-2.87%)
Jul 10, 2020	77.32	79.31	76.74	78.36	257,051	+1.47(+1.91%)
Jul 09, 2020	81.82	82.69	76.22	76.88	471,111	-4.24(-5.23%)
Jul 08, 2020	76.30	82.27	76.30	81.13	822,503	+5.10(+6.71%)
Jul 07, 2020	74.34	77.53	74.22	76.03	605,079	+0.73(+0.97%)
Jul 06, 2020	74.77	75.36	73.18	75.30	242,360	+2.77(+3.82%)
Jul 02, 2020	74.35	74.46	72.37	72.52	250,769	+0.15(+0.20%)