Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	107.93	108.08	105.69	106.28	257,481	-0.70(-0.66%)
May 27, 2021	108.07	108.33	106.67	106.98	351,650	-0.28(-0.26%)
May 26, 2021	105.41	107.68	104.59	107.25	419,575	+2.38(+2.27%)
May 25, 2021	104.62	107.16	104.62	104.87	329,972	+0.31(+0.29%)
May 24, 2021	105.46	105.60	103.78	104.57	229,110	+0.18(+0.17%)
May 21, 2021	106.74	108.11	103.72	104.39	270,700	-1.77(-1.66%)
May 20, 2021	104.72	106.82	104.51	106.16	271,315	+0.76(+0.72%)
May 19, 2021	104.00	106.91	102.37	105.40	362,225	-1.35(-1.27%)
May 18, 2021	110.41	110.55	106.62	106.75	354,048	-3.66(-3.32%)
May 17, 2021	110.36	110.76	107.67	110.41	324,484	-0.81(-0.73%)
May 14, 2021	111.06	111.70	109.22	111.22	332,153	+1.39(+1.27%)
May 13, 2021	104.87	110.45	104.87	109.83	454,010	+5.37(+5.14%)
May 12, 2021	110.57	110.67	103.87	104.46	948,416	-7.18(-6.43%)
May 11, 2021	113.74	114.52	110.19	111.64	707,002	-4.98(-4.27%)
May 10, 2021	114.93	118.63	113.79	116.62	817,045	+1.52(+1.32%)
May 07, 2021	110.77	115.29	109.69	115.10	527,565	+4.73(+4.28%)
May 06, 2021	109.39	110.41	107.76	110.37	461,199	+1.64(+1.51%)
May 05, 2021	109.21	110.52	106.81	108.73	475,005	-0.15(-0.14%)
May 04, 2021	106.63	109.02	105.37	108.88	489,353	+2.39(+2.24%)
May 03, 2021	105.90	106.85	104.12	106.49	569,245	+1.48(+1.41%)
Apr 30, 2021	104.48	106.85	103.20	105.01	537,259	-0.60(-0.57%)
Apr 29, 2021	99.20	106.02	97.32	105.61	1,180,089	+11.05(+11.68%)
Apr 28, 2021	93.94	95.09	93.10	94.57	340,615	+0.79(+0.84%)
Apr 27, 2021	95.35	96.42	93.75	93.78	323,146	-0.67(-0.71%)
Apr 26, 2021	93.56	94.93	92.95	94.45	220,944	+1.72(+1.85%)
Apr 23, 2021	92.37	93.45	91.60	92.73	315,385	+1.08(+1.17%)
Apr 22, 2021	92.68	92.96	90.55	91.66	365,080	-0.87(-0.94%)
Apr 21, 2021	92.44	93.83	92.37	92.53	419,000	-0.04(-0.04%)
Apr 20, 2021	96.90	97.32	90.98	92.57	433,148	-4.10(-4.24%)
Apr 19, 2021	98.70	98.70	95.41	96.66	353,164	-0.85(-0.87%)
Apr 16, 2021	94.82	97.92	94.79	97.51	396,840	+3.39(+3.60%)
Apr 15, 2021	94.36	94.53	93.20	94.12	200,660	+0.54(+0.58%)
Apr 14, 2021	93.61	94.61	92.24	93.58	214,476	+0.66(+0.71%)
Apr 13, 2021	93.52	93.84	90.97	92.92	294,909	-0.72(-0.77%)
Apr 12, 2021	93.89	94.66	92.65	93.64	250,859	-0.25(-0.26%)
Apr 09, 2021	90.95	94.02	90.27	93.89	228,966	+2.67(+2.93%)
Apr 08, 2021	92.53	92.68	90.23	91.21	375,183	-0.96(-1.04%)
Apr 07, 2021	93.44	94.22	91.30	92.17	279,096	-0.88(-0.94%)
Apr 06, 2021	93.30	94.75	92.54	93.05	389,424	+0.15(+0.16%)
Apr 05, 2021	93.21	94.30	91.95	92.90	333,275	-0.18(-0.19%)
Apr 01, 2021	91.71	93.27	90.90	93.08	445,774	+2.35(+2.59%)
Mar 31, 2021	91.35	92.29	90.41	90.73	435,188	-0.16(-0.17%)
Mar 30, 2021	88.07	91.50	87.29	90.89	521,494	+2.19(+2.47%)
Mar 29, 2021	90.68	92.29	87.98	88.70	405,067	-2.74(-3.00%)
Mar 26, 2021	88.80	91.54	87.73	91.44	265,945	+3.61(+4.11%)
Mar 25, 2021	84.09	88.19	82.96	87.83	365,681	+2.65(+3.11%)
Mar 24, 2021	85.59	88.12	85.12	85.18	316,410	+0.52(+0.62%)
Mar 23, 2021	87.42	87.97	84.30	84.66	371,819	-2.86(-3.27%)
Mar 22, 2021	87.43	88.22	85.67	87.52	201,913	+0.80(+0.92%)
Mar 19, 2021	86.00	88.29	84.60	86.72	879,797	+1.16(+1.36%)
Mar 18, 2021	91.69	91.69	85.27	85.56	474,648	-7.19(-7.75%)
Mar 17, 2021	88.19	92.80	87.00	92.74	398,922	+3.85(+4.33%)
Mar 16, 2021	89.39	91.23	88.77	88.89	354,151	-0.35(-0.39%)
Mar 15, 2021	87.71	89.25	86.97	89.24	442,705	+1.14(+1.29%)
Mar 12, 2021	87.15	88.54	85.58	88.10	414,469	-1.22(-1.37%)
Mar 11, 2021	89.81	91.02	87.85	89.33	369,281	+0.21(+0.23%)
Mar 10, 2021	87.40	90.15	86.65	89.12	480,322	+2.61(+3.01%)
Mar 09, 2021	88.27	88.83	85.98	86.51	338,639	-0.49(-0.57%)
Mar 08, 2021	86.30	89.18	86.07	87.01	433,469	+1.11(+1.29%)
Mar 05, 2021	82.59	86.07	79.78	85.90	443,647	+4.58(+5.63%)
Mar 04, 2021	82.05	84.66	78.77	81.32	547,685	-0.74(-0.90%)
Mar 03, 2021	84.40	84.40	81.12	82.06	414,616	-1.95(-2.33%)
Mar 02, 2021	83.62	84.27	81.69	84.02	516,805	+0.44(+0.53%)