Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	109.54	111.81	106.65	107.30	357,585	-1.41(-1.30%)
Oct 28, 2021	105.43	111.95	105.43	108.71	567,651	+3.73(+3.55%)
Oct 27, 2021	105.18	110.02	104.98	104.98	529,622	+0.53(+0.51%)
Oct 26, 2021	105.60			104.45	339,649	-1.00(-0.95%)
Oct 25, 2021	103.02	105.69	102.17	105.45	296,766	+2.69(+2.61%)
Oct 22, 2021	102.96	105.37	102.65	102.76	270,363	+0.32(+0.32%)
Oct 21, 2021	102.88	104.07	101.46	102.44	286,820	-0.93(-0.90%)
Oct 20, 2021	102.06	103.97	101.41	103.36	147,959	+1.88(+1.85%)
Oct 19, 2021	103.14	103.14	100.33	101.49	171,883	-1.17(-1.14%)
Oct 18, 2021	99.18	102.74	99.05	102.66	223,118	+2.45(+2.44%)
Oct 15, 2021	104.61	104.63	100.20	100.22	296,876	-2.86(-2.78%)
Oct 14, 2021	102.97	103.82	101.68	103.08	303,307	+2.81(+2.81%)
Oct 13, 2021	98.37	100.32	97.87	100.26	346,801	+2.30(+2.35%)
Oct 12, 2021	97.33	99.12	97.24	97.96	316,445	+0.66(+0.68%)
Oct 11, 2021	96.69	98.23	96.55	97.30	142,941	+0.31(+0.32%)
Oct 08, 2021	97.86	98.41	96.44	97.00	223,853	-0.69(-0.71%)
Oct 07, 2021	97.06	99.15	96.68	97.69	258,076	+1.08(+1.11%)
Oct 06, 2021	95.38	97.50	94.76	96.61	243,132	+0.10(+0.10%)
Oct 05, 2021	96.32	97.04	95.48	96.51	239,012	+0.81(+0.85%)
Oct 04, 2021	95.62	97.11	95.23	95.70	288,424	-0.37(-0.38%)
Oct 01, 2021	96.51	97.10	94.98	96.07	318,250	+0.33(+0.34%)
Sep 30, 2021	99.00	99.03	95.73	95.74	254,408	-2.67(-2.71%)
Sep 29, 2021	98.52	99.49	98.07	98.41	215,148	+0.74(+0.76%)
Sep 28, 2021	100.06	100.62	97.64	97.67	315,651	-2.97(-2.95%)
Sep 27, 2021	98.49	101.35	98.41	100.64	289,030	+1.20(+1.21%)
Sep 24, 2021	98.56	100.16	97.08	99.44	210,288	+0.34(+0.34%)
Sep 23, 2021	99.77	100.92	99.10	99.10	231,867	-0.22(-0.22%)
Sep 22, 2021	99.84	101.41	99.12	99.32	308,311	+0.35(+0.35%)
Sep 21, 2021	100.66	101.03	97.84	98.97	328,418	-1.44(-1.43%)
Sep 20, 2021	101.67	102.89	99.00	100.41	299,354	-3.82(-3.66%)
Sep 17, 2021	103.98	104.78	102.90	104.23	856,565	+0.25(+0.24%)
Sep 16, 2021	101.89	105.13	101.89	103.98	235,938	+1.86(+1.83%)
Sep 15, 2021	101.06	102.41	100.05	102.12	233,971	+0.86(+0.85%)
Sep 14, 2021	104.20	104.62	100.46	101.26	250,961	-1.89(-1.83%)
Sep 13, 2021	104.72	104.78	101.20	103.15	322,791	-0.32(-0.31%)
Sep 10, 2021	104.50	105.50	103.15	103.46	405,804	-0.15(-0.14%)
Sep 09, 2021	104.28	105.08	103.18	103.61	300,229	-0.67(-0.64%)
Sep 08, 2021	104.51	105.03	103.16	104.28	314,448	-2.41(-2.26%)
Sep 07, 2021	107.39	108.06	105.74	106.69	247,517	-0.55(-0.52%)
Sep 03, 2021	109.46	109.46	107.01	107.24	227,911	-2.77(-2.52%)
Sep 02, 2021	112.83	113.51	109.65	110.02	316,010	-2.44(-2.17%)
Sep 01, 2021	110.52	113.41	110.01	112.45	391,787	+2.36(+2.14%)
Aug 31, 2021	111.34	111.75	108.26	110.09	382,121	-0.71(-0.64%)
Aug 30, 2021	111.28	111.66	109.25	110.81	265,693	+0.03(+0.03%)
Aug 27, 2021	108.70	111.66	108.67	110.78	293,541	+2.53(+2.33%)
Aug 26, 2021	110.56	111.44	107.38	108.25	226,875	-2.43(-2.19%)
Aug 25, 2021	110.21	112.38	108.93	110.68	267,044	+0.94(+0.85%)
Aug 24, 2021	108.75	112.39	107.66	109.74	249,778	+2.02(+1.88%)
Aug 23, 2021	107.65	107.93	104.90	107.72	183,994	+0.07(+0.06%)
Aug 20, 2021	105.85	108.19	105.85	107.65	207,253	+1.98(+1.88%)
Aug 19, 2021	106.02	107.31	104.70	105.66	263,778	-1.76(-1.64%)
Aug 18, 2021	108.08	109.62	106.44	107.42	303,598	-1.17(-1.08%)
Aug 17, 2021	111.99	113.00	107.28	108.59	304,972	-4.92(-4.33%)
Aug 16, 2021	111.36	114.12	110.84	113.51	182,597	+1.37(+1.22%)
Aug 13, 2021	112.15	112.50	110.62	112.14	143,357	+0.62(+0.56%)
Aug 12, 2021	112.36	113.19	109.95	111.52	249,019	-0.62(-0.55%)
Aug 11, 2021	107.99	112.30	107.06	112.14	256,364	+3.81(+3.52%)
Aug 10, 2021	105.47	109.58	104.99	108.33	347,870	+2.86(+2.71%)
Aug 09, 2021	107.15	107.75	105.17	105.47	407,625	-2.23(-2.07%)
Aug 06, 2021	108.50	109.06	106.68	107.70	393,671	+0.08(+0.07%)
Aug 05, 2021	107.55	108.61	107.01	107.62	235,180	-0.05(-0.05%)
Aug 04, 2021	109.08	109.83	106.89	107.67	339,820	-1.97(-1.80%)
Aug 03, 2021	107.97	110.00	106.94	109.64	465,129	+1.89(+1.75%)