Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	118.69	121.62	118.19	120.48	350,005	+1.94(+1.64%)
Dec 30, 2021	119.07	119.84	117.94	118.53	143,897	-0.53(-0.45%)
Dec 29, 2021	116.97	119.63	116.74	119.07	275,962	+1.91(+1.63%)
Dec 28, 2021	116.31	118.19	116.16	117.15	138,438	+0.56(+0.48%)
Dec 27, 2021	116.17	116.66	114.93	116.59	154,661	+1.12(+0.97%)
Dec 23, 2021	117.26	117.36	115.09	115.47	250,441	-0.71(-0.61%)
Dec 22, 2021	112.50	116.36	112.35	116.17	364,072	+3.91(+3.48%)
Dec 21, 2021	110.06	112.33	109.06	112.27	250,953	+3.49(+3.21%)
Dec 20, 2021	109.28	109.49	106.60	108.77	528,165	-2.21(-1.99%)
Dec 17, 2021	112.19	113.26	110.38	110.98	1,110,428	-3.57(-3.12%)
Dec 16, 2021	117.19	117.19	113.89	114.56	310,838	-3.10(-2.63%)
Dec 15, 2021	113.82	118.00	112.82	117.66	372,535	+4.09(+3.60%)
Dec 14, 2021	117.45	117.45	113.35	113.57	409,469	-4.90(-4.13%)
Dec 13, 2021	122.47	123.39	117.70	118.47	350,938	-1.39(-1.16%)
Dec 10, 2021	118.01	119.95	116.91	119.86	310,724	+2.53(+2.15%)
Dec 09, 2021	117.97	119.63	116.00	117.33	372,815	-0.70(-0.59%)
Dec 08, 2021	120.05	121.05	117.24	118.03	367,397	-1.06(-0.89%)
Dec 07, 2021	119.75	120.42	118.32	119.09	272,766	+0.11(+0.09%)
Dec 06, 2021	118.79	120.44	117.48	118.98	417,893	+2.57(+2.20%)
Dec 03, 2021	117.68	117.75	114.64	116.41	378,051	-0.10(-0.08%)
Dec 02, 2021	111.21	117.14	110.89	116.51	301,959	+5.59(+5.04%)
Dec 01, 2021	113.03	114.92	110.83	110.92	250,421	-0.47(-0.43%)
Nov 30, 2021	112.91	114.75	110.86	111.40	399,540	-1.71(-1.51%)
Nov 29, 2021	114.89	115.77	112.26	113.11	310,039	-0.76(-0.67%)
Nov 26, 2021	113.36	115.28	112.05	113.87	219,755	-2.12(-1.83%)
Nov 24, 2021	116.47	117.72	115.77	115.99	149,812	-1.12(-0.96%)
Nov 23, 2021	116.27	118.06	114.36	117.11	305,397	+0.60(+0.52%)
Nov 22, 2021	117.73	120.48	116.34	116.51	399,850	-0.66(-0.56%)
Nov 19, 2021	116.97	121.68	116.91	117.17	559,060	-0.10(-0.08%)
Nov 18, 2021	117.92	117.66	116.60	117.27	247,986	-0.27(-0.23%)
Nov 17, 2021	116.39	117.99	115.29	117.54	240,575	+1.03(+0.88%)
Nov 16, 2021	112.81	117.02	112.13	116.51	356,456	+3.64(+3.23%)
Nov 15, 2021	114.62	114.62	112.78	112.87	247,279	-0.85(-0.75%)
Nov 12, 2021	113.22	114.98	112.45	113.72	350,255	+1.23(+1.10%)
Nov 11, 2021	112.46	114.05	111.61	112.48	162,255	+0.83(+0.74%)
Nov 10, 2021	114.01		110.96	111.66	207,672	-3.04(-2.65%)
Nov 09, 2021	110.86	115.28	110.86	114.69	288,610	+4.56(+4.14%)
Nov 08, 2021	111.11	111.75	109.54	110.14	178,736	-1.15(-1.04%)
Nov 05, 2021	109.13	112.01	109.13	111.29	253,489	+3.31(+3.06%)
Nov 04, 2021	109.04	111.20	107.48	107.98	256,955	-0.48(-0.45%)
Nov 03, 2021	106.05	109.20	106.03	108.47	272,890	+2.79(+2.64%)
Nov 02, 2021	106.49	106.49	103.25	105.67	361,196	-1.09(-1.02%)
Nov 01, 2021	106.60	107.30	104.63	106.76	305,629	-0.54(-0.51%)
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%)