Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	70.50	70.86	69.25	69.36	364,993	-1.14(-1.62%)
Sep 29, 2022	72.07	72.07	70.30	70.50	347,110	-3.07(-4.17%)
Sep 28, 2022	70.87	75.23	70.83	73.57	635,828	+3.21(+4.56%)
Sep 27, 2022	70.64	71.35	69.21	70.37	422,097	+0.47(+0.68%)
Sep 26, 2022	72.35	72.81	69.75	69.89	455,850	-2.50(-3.45%)
Sep 23, 2022	70.40	72.46	70.28	72.39	385,911	+1.16(+1.64%)
Sep 22, 2022	72.44	72.77	71.02	71.23	323,737	-1.83(-2.50%)
Sep 21, 2022	74.74	76.15	72.95	73.05	350,389	-1.11(-1.49%)
Sep 20, 2022	73.93	75.08	73.07	74.16	303,850	-0.91(-1.21%)
Sep 19, 2022	74.08	75.36	73.43	75.06	476,938	+1.75(+2.38%)
Sep 16, 2022	71.37	73.39	71.07	73.32	466,046	+1.84(+2.57%)
Sep 15, 2022	71.58	72.57	70.77	71.48	459,607	-0.10(-0.14%)
Sep 14, 2022	73.17	73.56	70.79	71.58	353,754	-1.40(-1.92%)
Sep 13, 2022	76.69	76.69	72.85	72.98	282,893	-6.46(-8.13%)
Sep 12, 2022	78.37	80.25	78.29	79.44	254,150	+1.64(+2.11%)
Sep 09, 2022	75.69	77.91	75.46	77.80	264,711	+2.43(+3.22%)
Sep 08, 2022	74.75	75.54	73.66	75.37	256,034	-0.15(-0.20%)
Sep 07, 2022	74.59	75.61	74.07	75.52	248,960	+1.17(+1.58%)
Sep 06, 2022	76.22	76.45	74.04	74.34	345,795	-1.83(-2.40%)
Sep 02, 2022	76.99	78.02	75.42	76.17	219,744	-0.23(-0.30%)
Sep 01, 2022	76.32	76.76	74.99	76.40	201,231	-0.94(-1.21%)
Aug 31, 2022	79.30	79.30	77.16	77.33	249,311	-1.57(-1.99%)
Aug 30, 2022	80.29	80.54	78.60	78.90	251,290	-0.77(-0.97%)
Aug 29, 2022	78.36	80.62	78.25	79.67	251,015	+0.26(+0.32%)
Aug 26, 2022	83.53	83.53	79.11	79.42	270,863	-3.93(-4.71%)
Aug 25, 2022	79.95	83.40	79.95	83.35	202,435	+2.70(+3.35%)
Aug 24, 2022	79.15	82.21	78.50	80.64	271,146	+0.58(+0.73%)
Aug 23, 2022	80.45	81.85	79.77	80.06	264,096	-0.54(-0.67%)
Aug 22, 2022	80.91	81.72	80.06	80.60	259,550	-1.72(-2.09%)
Aug 19, 2022	84.30	84.30	82.12	82.32	249,397	-2.86(-3.36%)
Aug 18, 2022	84.94	85.41	84.29	85.18	313,209	+0.19(+0.22%)
Aug 17, 2022	85.83	85.99	84.14	84.99	201,725	-1.84(-2.11%)
Aug 16, 2022	85.28	87.76	84.96	86.83	208,175	-0.20(-0.23%)
Aug 15, 2022	87.58	88.30	86.16	87.03	256,042	-0.99(-1.12%)
Aug 12, 2022	86.54	88.05	86.13	88.01	224,529	+1.67(+1.93%)
Aug 11, 2022	87.92	88.71	86.04	86.35	219,789	+0.30(+0.34%)
Aug 10, 2022	84.05	88.15	84.05	86.05	325,276	+3.84(+4.67%)
Aug 09, 2022	84.70	84.70	81.54	82.21	309,825	-3.12(-3.66%)
Aug 08, 2022	84.73	87.06	84.73	85.33	237,925	+0.95(+1.12%)
Aug 05, 2022	83.98	85.77	83.10	84.38	213,430	-1.43(-1.67%)
Aug 04, 2022	83.76	86.34	83.76	85.81	245,332	+1.86(+2.21%)
Aug 03, 2022	82.73	84.39	82.22	83.96	216,675	+1.14(+1.37%)
Aug 02, 2022	85.75	86.58	82.71	82.82	285,196	-4.15(-4.77%)
Aug 01, 2022	87.03	89.10	85.74	86.97	302,173	-0.19(-0.22%)
Jul 29, 2022	87.73	87.73	84.76	87.16	391,842	-0.01(-0.01%)
Jul 28, 2022	87.58	89.69	83.06	87.17	691,402	-0.32(-0.36%)
Jul 27, 2022	85.16	88.21	83.68	87.48	428,702	+2.57(+3.02%)
Jul 26, 2022	85.80	85.95	84.27	84.92	314,260	-0.94(-1.09%)
Jul 25, 2022	85.67	86.50	85.00	85.85	447,712	-0.45(-0.53%)
Jul 22, 2022	85.23	86.74	84.16	86.31	505,626	+2.00(+2.38%)
Jul 21, 2022	82.44	84.43	80.25	84.30	418,858	+1.27(+1.53%)
Jul 20, 2022	83.47	83.77	81.72	83.03	309,230	-0.88(-1.05%)
Jul 19, 2022	82.36	83.95	81.22	83.91	346,019	+2.74(+3.38%)
Jul 18, 2022	82.39	82.96	80.79	81.16	273,475	-0.71(-0.87%)
Jul 15, 2022	82.82	82.82	79.60	81.88	329,438	+0.89(+1.10%)
Jul 14, 2022	80.46	81.35	78.97	80.99	214,633	-0.82(-1.00%)
Jul 13, 2022	78.98	82.09	77.12	81.81	315,192	+1.05(+1.30%)
Jul 12, 2022	80.14	83.59	80.14	80.76	379,961	-0.72(-0.88%)
Jul 11, 2022	80.42	81.77	80.03	81.48	393,300	+0.78(+0.97%)
Jul 08, 2022	77.76	80.81	77.76	80.70	408,389	+2.49(+3.18%)
Jul 07, 2022	77.56	78.34	76.51	78.21	241,020	+1.02(+1.32%)
Jul 06, 2022	78.83	79.56	75.48	77.20	317,830	-1.63(-2.07%)
Jul 05, 2022	74.90	78.94	74.66	78.83	411,530	+2.64(+3.46%)