Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	119.94	122.90	119.44	121.74	346,367	+1.97(+1.64%)
Dec 30, 2021	120.32	121.10	119.18	119.78	142,401	-0.54(-0.45%)
Dec 29, 2021	118.19	120.89	117.97	120.32	273,094	+1.94(+1.63%)
Dec 28, 2021	117.53	119.44	117.38	118.38	136,999	+0.57(+0.48%)
Dec 27, 2021	117.40	117.89	116.14	117.81	153,053	+1.14(+0.97%)
Dec 23, 2021	118.49	118.59	116.30	116.68	247,838	-0.72(-0.61%)
Dec 22, 2021	113.69	117.58	113.53	117.40	360,288	+3.95(+3.48%)
Dec 21, 2021	111.21	113.51	110.20	113.45	248,345	+3.53(+3.21%)
Dec 20, 2021	110.42	110.64	107.72	109.92	522,675	-2.23(-1.99%)
Dec 17, 2021	113.37	114.45	111.54	112.15	1,098,886	-3.61(-3.12%)
Dec 16, 2021	118.42	118.42	115.09	115.76	307,607	-3.13(-2.63%)
Dec 15, 2021	115.01	119.24	114.01	118.89	368,663	+4.13(+3.60%)
Dec 14, 2021	118.68	118.68	114.54	114.76	405,213	-4.95(-4.13%)
Dec 13, 2021	123.76	124.69	118.94	119.71	347,290	-1.41(-1.16%)
Dec 10, 2021	119.25	121.21	118.13	121.12	307,494	+2.55(+2.15%)
Dec 09, 2021	119.21	120.89	117.22	118.56	368,940	-0.71(-0.59%)
Dec 08, 2021	121.31	122.32	118.47	119.27	363,578	-1.07(-0.89%)
Dec 07, 2021	121.01	121.68	119.56	120.34	269,931	+0.11(+0.09%)
Dec 06, 2021	120.04	121.70	118.71	120.23	413,549	+2.59(+2.20%)
Dec 03, 2021	118.91	118.99	115.84	117.64	374,121	-0.10(-0.08%)
Dec 02, 2021	112.38	118.37	112.05	117.73	298,821	+5.65(+5.04%)
Dec 01, 2021	114.21	116.13	112.00	112.09	247,818	-0.48(-0.43%)
Nov 30, 2021	114.09	115.96	112.02	112.57	395,387	-1.73(-1.51%)
Nov 29, 2021	116.10	116.99	113.44	114.29	306,816	-0.77(-0.67%)
Nov 26, 2021	114.55	116.49	113.23	115.06	217,471	-2.14(-1.83%)
Nov 24, 2021	117.69	118.95	116.99	117.21	148,255	-1.14(-0.96%)
Nov 23, 2021	117.50	119.30	115.56	118.34	302,222	+0.61(+0.52%)
Nov 22, 2021	118.97	121.74	117.56	117.73	395,694	-0.67(-0.56%)
Nov 19, 2021	118.20	122.96	118.13	118.40	553,249	-0.10(-0.08%)
Nov 18, 2021	119.16	118.89	117.82	118.50	245,408	-0.27(-0.23%)
Nov 17, 2021	117.61	119.23	116.50	118.77	238,074	+1.04(+0.88%)
Nov 16, 2021	113.99	118.25	113.31	117.73	352,751	+3.68(+3.23%)
Nov 15, 2021	115.82	115.82	113.96	114.05	244,709	-0.86(-0.75%)
Nov 12, 2021	114.41	116.19	113.64	114.91	346,614	+1.25(+1.10%)
Nov 11, 2021	113.64	115.25	112.78	113.67	160,569	+0.84(+0.74%)
Nov 10, 2021	115.21		112.13	112.83	205,513	-3.07(-2.65%)
Nov 09, 2021	112.02	116.49	112.02	115.90	285,610	+4.61(+4.14%)
Nov 08, 2021	112.28	112.92	110.69	111.29	176,878	-1.17(-1.04%)
Nov 05, 2021	110.27	113.19	110.27	112.46	250,854	+3.34(+3.06%)
Nov 04, 2021	110.18	112.37	108.61	109.12	254,284	-0.49(-0.45%)
Nov 03, 2021	107.16	110.34	107.14	109.61	270,053	+2.82(+2.64%)
Nov 02, 2021	107.61	107.61	104.33	106.78	357,441	-1.10(-1.02%)
Nov 01, 2021	107.72	108.43	105.73	107.88	302,452	-0.55(-0.51%)
Oct 29, 2021	110.69	112.98	107.77	108.43	353,868	-1.43(-1.30%)
Oct 28, 2021	106.53	113.13	106.53	109.86	561,751	+3.77(+3.55%)
Oct 27, 2021	106.28	111.17	106.08	106.08	524,117	+0.54(+0.51%)
Oct 26, 2021	106.71			105.55	336,119	-1.01(-0.95%)
Oct 25, 2021	104.10	106.80	103.24	106.55	293,681	+2.71(+2.61%)
Oct 22, 2021	104.04	106.47	103.73	103.84	267,553	+0.33(+0.32%)
Oct 21, 2021	103.96	105.17	102.52	103.51	283,839	-0.94(-0.90%)
Oct 20, 2021	103.13	105.07	102.47	104.45	146,421	+1.89(+1.85%)
Oct 19, 2021	104.22	104.22	101.39	102.55	170,097	-1.19(-1.14%)
Oct 18, 2021	100.22	103.82	100.09	103.74	220,799	+2.47(+2.44%)
Oct 15, 2021	105.71	105.73	101.26	101.27	293,791	-2.89(-2.78%)
Oct 14, 2021	104.05	104.91	102.74	104.16	300,154	+2.84(+2.81%)
Oct 13, 2021	99.40	101.38	98.89	101.32	343,196	+2.32(+2.35%)
Oct 12, 2021	98.35	100.16	98.27	98.99	313,156	+0.67(+0.68%)
Oct 11, 2021	97.71	99.26	97.57	98.33	141,455	+0.31(+0.32%)
Oct 08, 2021	98.88	99.44	97.46	98.02	221,527	-0.70(-0.71%)
Oct 07, 2021	98.08	100.19	97.70	98.71	255,393	+1.09(+1.11%)
Oct 06, 2021	96.38	98.52	95.75	97.63	240,605	+0.10(+0.10%)
Oct 05, 2021	97.33	98.06	96.48	97.53	236,527	+0.82(+0.85%)
Oct 04, 2021	96.62	98.13	96.23	96.71	285,426	-0.37(-0.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.