Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	98.99	99.02	95.73	95.74	254,429	-2.66(-2.71%)
Sep 29, 2021	98.51	99.49	98.06	98.40	215,166	+0.74(+0.76%)
Sep 28, 2021	100.05	100.61	97.63	97.66	315,677	-2.97(-2.95%)
Sep 27, 2021	98.48	101.34	98.40	100.63	289,054	+1.20(+1.21%)
Sep 24, 2021	98.55	100.15	97.07	99.43	210,305	+0.34(+0.34%)
Sep 23, 2021	99.76	100.92	99.09	99.09	231,887	-0.22(-0.22%)
Sep 22, 2021	99.83	101.40	99.11	99.31	308,337	+0.35(+0.35%)
Sep 21, 2021	100.65	101.03	97.83	98.96	328,445	-1.44(-1.44%)
Sep 20, 2021	101.66	102.88	98.99	100.40	299,379	-3.82(-3.66%)
Sep 17, 2021	103.98	104.78	102.90	104.22	856,636	+0.25(+0.24%)
Sep 16, 2021	101.88	105.12	101.88	103.98	235,958	+1.87(+1.83%)
Sep 15, 2021	101.06	102.40	100.04	102.11	233,991	+0.86(+0.85%)
Sep 14, 2021	104.19	104.61	100.46	101.25	250,981	-1.89(-1.83%)
Sep 13, 2021	104.71	104.78	101.19	103.14	322,818	-0.31(-0.30%)
Sep 10, 2021	104.49	105.49	103.14	103.45	405,838	-0.15(-0.14%)
Sep 09, 2021	104.27	105.07	103.17	103.60	300,254	-0.67(-0.64%)
Sep 08, 2021	104.50	105.02	103.15	104.27	314,474	-2.41(-2.26%)
Sep 07, 2021	107.38	108.05	105.73	106.68	247,538	-0.55(-0.52%)
Sep 03, 2021	109.45	109.45	107.00	107.23	227,930	-2.77(-2.52%)
Sep 02, 2021	112.82	113.50	109.64	110.01	316,037	-2.44(-2.17%)
Sep 01, 2021	110.51	113.40	110.00	112.44	391,820	+2.36(+2.14%)
Aug 31, 2021	111.33	111.74	108.25	110.09	382,152	-0.71(-0.64%)
Aug 30, 2021	111.27	111.66	109.24	110.80	265,716	+0.03(+0.03%)
Aug 27, 2021	108.69	111.66	108.67	110.77	293,566	+2.53(+2.33%)
Aug 26, 2021	110.55	111.43	107.37	108.24	226,893	-2.43(-2.19%)
Aug 25, 2021	110.20	112.37	108.92	110.67	267,066	+0.94(+0.85%)
Aug 24, 2021	108.74	112.38	107.65	109.73	249,799	+2.02(+1.88%)
Aug 23, 2021	107.64	107.92	104.89	107.71	184,009	+0.07(+0.06%)
Aug 20, 2021	105.84	108.19	105.84	107.64	207,271	+1.98(+1.88%)
Aug 19, 2021	106.01	107.30	104.69	105.65	263,800	-1.76(-1.64%)
Aug 18, 2021	108.07	109.61	106.43	107.41	303,624	-1.17(-1.08%)
Aug 17, 2021	111.98	112.99	107.27	108.59	304,998	-4.92(-4.33%)
Aug 16, 2021	111.35	114.11	110.84	113.50	182,612	+1.37(+1.22%)
Aug 13, 2021	112.14	112.49	110.61	112.13	143,369	+0.62(+0.56%)
Aug 12, 2021	112.35	113.17	109.94	111.51	249,040	-0.62(-0.55%)
Aug 11, 2021	107.98	112.29	107.06	112.13	256,385	+3.81(+3.52%)
Aug 10, 2021	105.46	109.57	104.98	108.32	347,899	+2.86(+2.71%)
Aug 09, 2021	107.14	107.74	105.16	105.46	407,659	-2.23(-2.07%)
Aug 06, 2021	108.49	109.06	106.67	107.69	393,704	+0.08(+0.07%)
Aug 05, 2021	107.54	108.60	107.00	107.61	235,200	-0.05(-0.05%)
Aug 04, 2021	109.07	109.82	106.88	107.66	339,848	-1.97(-1.80%)
Aug 03, 2021	107.96	109.99	106.93	109.63	465,168	+1.89(+1.75%)
Aug 02, 2021	108.02	109.11	107.16	107.75	298,635	+0.58(+0.54%)
Jul 30, 2021	106.10	108.42	105.01	107.16	386,555	+1.66(+1.57%)
Jul 29, 2021	103.29	108.19	100.69	105.51	966,893	+11.06(+11.71%)
Jul 28, 2021	95.58	96.60	93.25	94.44	500,055	-0.93(-0.97%)
Jul 27, 2021	93.99	95.57	93.12	95.37	401,136	+0.67(+0.71%)
Jul 26, 2021	95.32	96.40	93.85	94.70	402,191	-0.37(-0.38%)
Jul 23, 2021	91.27	95.23	91.27	95.06	296,336	+4.43(+4.89%)
Jul 22, 2021	90.06	90.93	88.57	90.63	216,762	-0.92(-1.00%)
Jul 21, 2021	91.45	93.09	90.80	91.55	296,686	+0.84(+0.92%)
Jul 20, 2021	87.97	91.41	87.25	90.71	459,649	+3.56(+4.09%)
Jul 19, 2021	85.55	88.61	85.54	87.15	318,470	-0.03(-0.03%)
Jul 16, 2021	88.94	90.22	87.02	87.18	323,020	-1.30(-1.47%)
Jul 15, 2021	89.13	90.12	87.04	88.48	307,183	-0.86(-0.96%)
Jul 14, 2021	90.47	91.18	88.74	89.34	183,724	-0.07(-0.08%)
Jul 13, 2021	90.88	91.06	89.00	89.41	318,016	-2.13(-2.33%)
Jul 12, 2021	90.58	91.67	89.81	91.54	262,694	+0.14(+0.15%)
Jul 09, 2021	90.51	92.66	90.51	91.40	243,722	+1.65(+1.84%)
Jul 08, 2021	91.07	92.27	88.66	89.75	273,693	-3.64(-3.90%)
Jul 07, 2021	91.32	94.09	91.29	93.40	233,852	+1.94(+2.13%)
Jul 06, 2021	94.17	94.17	90.06	91.45	236,389	-2.47(-2.63%)
Jul 02, 2021	95.49	96.03	93.78	93.92	200,729	-1.33(-1.40%)