Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	104.00	106.36	102.73	104.53	539,719	-0.60(-0.57%)
Apr 29, 2021	98.75	105.53	96.88	105.13	1,185,491	+11.00(+11.68%)
Apr 28, 2021	93.51	94.66	92.67	94.14	342,174	+0.79(+0.84%)
Apr 27, 2021	94.91	95.99	93.32	93.35	324,625	-0.67(-0.71%)
Apr 26, 2021	93.14	94.50	92.53	94.02	221,955	+1.71(+1.85%)
Apr 23, 2021	91.95	93.03	91.18	92.31	316,829	+1.07(+1.17%)
Apr 22, 2021	92.26	92.54	90.14	91.24	366,751	-0.86(-0.94%)
Apr 21, 2021	92.02	93.40	91.95	92.10	420,919	-0.04(-0.04%)
Apr 20, 2021	96.46	96.88	90.56	92.14	435,131	-4.08(-4.24%)
Apr 19, 2021	98.25	98.25	94.97	96.22	354,780	-0.84(-0.87%)
Apr 16, 2021	94.38	97.48	94.35	97.07	398,657	+3.37(+3.60%)
Apr 15, 2021	93.93	94.10	92.77	93.70	201,579	+0.54(+0.58%)
Apr 14, 2021	93.18	94.18	91.82	93.16	215,458	+0.66(+0.71%)
Apr 13, 2021	93.10	93.41	90.55	92.50	296,259	-0.72(-0.77%)
Apr 12, 2021	93.46	94.23	92.23	93.21	252,008	-0.25(-0.26%)
Apr 09, 2021	90.53	93.59	89.85	93.46	230,014	+2.66(+2.93%)
Apr 08, 2021	92.10	92.26	89.81	90.80	376,900	-0.95(-1.04%)
Apr 07, 2021	93.02	93.79	90.89	91.75	280,374	-0.87(-0.94%)
Apr 06, 2021	92.87	94.31	92.11	92.62	391,207	+0.15(+0.16%)
Apr 05, 2021	92.78	93.87	91.53	92.48	334,801	-0.18(-0.19%)
Apr 01, 2021	91.29	92.84	90.48	92.65	447,815	+2.34(+2.59%)
Mar 31, 2021	90.93	91.87	90.00	90.32	437,180	-0.16(-0.17%)
Mar 30, 2021	87.67	91.08	86.90	90.47	523,882	+2.18(+2.47%)
Mar 29, 2021	90.27	91.87	87.57	88.29	406,921	-2.73(-3.00%)
Mar 26, 2021	88.40	91.12	87.33	91.02	267,162	+3.60(+4.11%)
Mar 25, 2021	83.70	87.79	82.58	87.43	367,355	+2.63(+3.11%)
Mar 24, 2021	85.20	87.72	84.73	84.79	317,859	+0.52(+0.62%)
Mar 23, 2021	87.02	87.56	83.92	84.27	373,521	-2.85(-3.27%)
Mar 22, 2021	87.03	87.82	85.28	87.12	202,838	+0.80(+0.92%)
Mar 19, 2021	85.61	87.89	84.21	86.33	883,824	+1.16(+1.36%)
Mar 18, 2021	91.27	91.27	84.88	85.17	476,821	-7.15(-7.75%)
Mar 17, 2021	87.79	92.38	86.60	92.32	400,749	+3.83(+4.33%)
Mar 16, 2021	88.98	90.82	88.37	88.49	355,773	-0.34(-0.39%)
Mar 15, 2021	87.31	88.84	86.57	88.83	444,732	+1.13(+1.29%)
Mar 12, 2021	86.75	88.13	85.19	87.70	416,366	-1.22(-1.37%)
Mar 11, 2021	89.40	90.60	87.45	88.92	370,972	+0.21(+0.23%)
Mar 10, 2021	87.00	89.74	86.26	88.71	482,521	+2.59(+3.01%)
Mar 09, 2021	87.87	88.43	85.59	86.12	340,190	-0.49(-0.57%)
Mar 08, 2021	85.90	88.77	85.68	86.61	435,453	+1.10(+1.29%)
Mar 05, 2021	82.21	85.68	79.42	85.51	445,678	+4.56(+5.63%)
Mar 04, 2021	81.68	84.27	78.41	80.95	550,193	-0.74(-0.90%)
Mar 03, 2021	84.02	84.02	80.75	81.69	416,514	-1.95(-2.33%)
Mar 02, 2021	83.24	83.89	81.32	83.63	519,171	+0.44(+0.53%)
Mar 01, 2021	83.80	85.45	82.85	83.19	489,502	+0.35(+0.43%)
Feb 26, 2021	81.81	84.08	80.92	82.84	439,775	+2.12(+2.63%)
Feb 25, 2021	84.27	84.33	80.33	80.72	553,429	-4.40(-5.17%)
Feb 24, 2021	80.71	85.41	78.72	85.12	589,901	+4.24(+5.25%)
Feb 23, 2021	79.68	81.11	78.01	80.87	848,657	+0.23(+0.28%)
Feb 22, 2021	83.14	83.29	80.14	80.65	774,614	-2.45(-2.94%)
Feb 19, 2021	81.93	83.54	81.35	83.09	376,572	+1.72(+2.11%)
Feb 18, 2021	82.94	83.52	81.29	81.37	382,775	-1.09(-1.32%)
Feb 17, 2021	82.05	83.36	80.39	82.47	1,117,378	-0.56(-0.67%)
Feb 16, 2021	85.32	85.32	82.46	83.03	890,658	-2.59(-3.03%)
Feb 12, 2021	85.83	87.27	85.18	85.62	341,764	-1.31(-1.50%)
Feb 11, 2021	87.66	89.85	86.92	86.93	1,016,515	-0.35(-0.41%)
Feb 10, 2021	86.48	88.15	83.97	87.28	476,554	+0.77(+0.89%)
Feb 09, 2021	88.67	89.67	86.31	86.51	338,537	-2.10(-2.37%)
Feb 08, 2021	86.15	88.92	85.78	88.62	429,552	+3.13(+3.67%)
Feb 05, 2021	84.76	86.17	83.36	85.48	485,472	+1.36(+1.61%)
Feb 04, 2021	84.00	85.47	82.54	84.13	348,749	+0.31(+0.38%)
Feb 03, 2021	83.01	84.22	81.92	83.81	505,763	+1.11(+1.34%)
Feb 02, 2021	81.80	82.97	79.21	82.70	684,174	+1.44(+1.78%)