Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	90.97	92.33	90.75	91.96	246,285	-0.22(-0.24%)
Dec 29, 2022	89.85	92.57	88.57	92.18	231,995	+2.95(+3.31%)
Dec 28, 2022	92.25	92.34	89.10	89.23	299,057	-2.59(-2.82%)
Dec 27, 2022	91.76	92.43	90.99	91.82	217,460	-0.20(-0.22%)
Dec 23, 2022	91.88	92.07	90.64	92.02	239,386	-0.52(-0.56%)
Dec 22, 2022	90.45	92.55	89.64	92.54	275,858	+0.92(+1.00%)
Dec 21, 2022	90.32	91.62	89.78	91.62	254,264	+2.54(+2.86%)
Dec 20, 2022	89.12	90.13	88.06	89.08	256,504	-0.79(-0.88%)
Dec 19, 2022	91.51	92.47	89.78	89.87	380,782	-2.22(-2.42%)
Dec 16, 2022	93.04	93.86	91.51	92.09	1,245,041	-1.99(-2.12%)
Dec 15, 2022	89.55	94.61	88.78	94.09	530,177	+2.35(+2.57%)
Dec 14, 2022	92.24	93.55	91.02	91.73	324,185	+0.15(+0.16%)
Dec 13, 2022	95.34	96.76	91.02	91.58	647,128	+2.45(+2.75%)
Dec 12, 2022	87.94	89.40	87.77	89.13	242,940	+1.57(+1.79%)
Dec 09, 2022	86.57	88.11	86.57	87.56	240,102	-0.23(-0.26%)
Dec 08, 2022	87.76	89.17	86.79	87.79	220,884	-0.16(-0.18%)
Dec 07, 2022	85.81	88.30	85.08	87.95	277,226	+2.62(+3.07%)
Dec 06, 2022	85.80	86.23	84.24	85.33	327,743	-0.25(-0.29%)
Dec 05, 2022	84.71	85.63	84.20	85.58	208,999	-0.85(-0.98%)
Dec 02, 2022	84.79	87.27	84.50	86.43	168,119	-0.40(-0.46%)
Dec 01, 2022	87.40	89.50	86.28	86.82	219,635	+0.64(+0.74%)
Nov 30, 2022	83.86	86.20	82.05	86.19	279,595	+1.75(+2.07%)
Nov 29, 2022	83.88	85.18	83.37	84.44	209,212	-0.27(-0.32%)
Nov 28, 2022	85.40	86.46	83.96	84.71	233,430	-1.10(-1.28%)
Nov 25, 2022	85.11	86.19	85.11	85.81	94,816	+0.26(+0.30%)
Nov 23, 2022	83.23	85.86	82.75	85.55	221,568	+2.15(+2.58%)
Nov 22, 2022	81.79	83.41	81.47	83.39	210,573	+2.55(+3.16%)
Nov 21, 2022	81.02	81.41	80.04	80.84	180,954	-0.28(-0.34%)
Nov 18, 2022	82.81	82.81	80.75	81.12	232,541	-0.27(-0.33%)
Nov 17, 2022	80.73	81.51	79.72	81.39	186,128	-1.67(-2.01%)
Nov 16, 2022	83.09	83.80	82.21	83.05	259,487	-0.08(-0.10%)
Nov 15, 2022	84.17	84.81	82.10	83.13	239,648	+1.69(+2.07%)
Nov 14, 2022	83.28	83.48	81.40	81.45	366,375	-2.07(-2.48%)
Nov 11, 2022	82.82	84.64	82.21	83.52	375,247	+1.10(+1.33%)
Nov 10, 2022	79.40	85.57	78.36	82.43	636,840	+8.86(+12.04%)
Nov 09, 2022	72.58	76.42	72.42	73.57	251,728	+0.10(+0.14%)
Nov 08, 2022	73.59	74.57	72.32	73.47	266,707	+0.04(+0.05%)
Nov 07, 2022	74.15	74.48	71.26	73.43	264,490	-0.24(-0.32%)
Nov 04, 2022	72.84	75.01	71.70	73.67	198,047	+1.92(+2.68%)
Nov 03, 2022	72.30	73.14	70.86	71.74	209,575	-2.14(-2.90%)
Nov 02, 2022	76.56		73.77	73.89	367,122	-2.69(-3.52%)
Nov 01, 2022	78.27	78.51	75.73	76.58	243,577	+0.62(+0.81%)
Oct 31, 2022	75.07	76.61	73.95	75.96	295,584	-0.59(-0.77%)
Oct 28, 2022	73.81	76.81	72.84	76.55	407,286	+2.54(+3.44%)
Oct 27, 2022	73.07	77.45	71.26	74.01	762,444	+1.67(+2.30%)
Oct 26, 2022	72.35	73.89	72.11	72.34	412,316	-0.52(-0.71%)
Oct 25, 2022	69.04	73.68	69.04	72.86	352,136	+3.85(+5.58%)
Oct 24, 2022	69.10	69.89	67.89	69.01	385,931	+0.20(+0.29%)
Oct 21, 2022	66.11	68.91	65.24	68.81	529,057	+2.71(+4.10%)
Oct 20, 2022	66.75	67.99	65.50	66.10	418,916	-0.49(-0.73%)
Oct 19, 2022	70.42	70.48	65.78	66.59	475,457	-4.77(-6.68%)
Oct 18, 2022	71.16	72.13	69.93	71.35	454,011	+1.96(+2.83%)
Oct 17, 2022	68.08	69.67	68.01	69.39	561,952	+2.90(+4.37%)
Oct 14, 2022	71.08	71.58	66.25	66.49	443,957	-4.05(-5.74%)
Oct 13, 2022	68.82	71.05	66.08	70.54	607,802	-0.18(-0.25%)
Oct 12, 2022	72.11	72.11	70.06	70.72	437,281	-1.83(-2.52%)
Oct 11, 2022	72.48	74.16	71.60	72.54	443,814	-0.40(-0.55%)
Oct 10, 2022	73.85	73.94	72.38	72.94	328,114	-1.06(-1.43%)
Oct 07, 2022	75.84	75.84	73.56	74.00	318,543	-2.82(-3.67%)
Oct 06, 2022	75.33	77.16	75.33	76.82	247,815	+1.11(+1.46%)
Oct 05, 2022	75.64	76.25	74.39	75.71	238,164	-1.12(-1.45%)
Oct 04, 2022	74.36	76.97	74.36	76.83	653,627	+4.04(+5.55%)

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.