Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	118.16	121.08	117.67	119.94	351,578	+1.94(+1.64%)
Dec 30, 2021	118.53	119.31	117.41	118.00	144,543	-0.53(-0.45%)
Dec 29, 2021	116.44	119.09	116.22	118.53	277,203	+1.91(+1.64%)
Dec 28, 2021	115.79	117.67	115.64	116.63	139,060	+0.56(+0.48%)
Dec 27, 2021	115.66	116.14	114.42	116.07	155,356	+1.12(+0.97%)
Dec 23, 2021	116.74	116.83	114.58	114.95	251,566	-0.71(-0.61%)
Dec 22, 2021	112.00	115.84	111.84	115.66	365,708	+3.89(+3.48%)
Dec 21, 2021	109.56	111.82	108.57	111.76	252,081	+3.48(+3.21%)
Dec 20, 2021	108.79	109.00	106.12	108.29	530,538	-2.20(-1.99%)
Dec 17, 2021	111.69	112.76	109.89	110.49	1,115,419	-3.56(-3.12%)
Dec 16, 2021	116.67	116.67	113.39	114.04	312,235	-3.09(-2.63%)
Dec 15, 2021	113.31	117.47	112.32	117.13	374,210	+4.07(+3.60%)
Dec 14, 2021	116.92	116.92	112.84	113.06	411,309	-4.87(-4.13%)
Dec 13, 2021	121.92	122.84	117.18	117.94	352,515	-1.39(-1.16%)
Dec 10, 2021	117.48	119.41	116.38	119.32	312,120	+2.52(+2.15%)
Dec 09, 2021	117.44	119.09	115.48	116.81	374,491	-0.70(-0.59%)
Dec 08, 2021	119.51	120.51	116.72	117.50	369,048	-1.05(-0.89%)
Dec 07, 2021	119.21	119.88	117.79	118.55	273,992	+0.11(+0.09%)
Dec 06, 2021	118.26	119.90	116.95	118.45	419,771	+2.55(+2.20%)
Dec 03, 2021	117.15	117.23	114.12	115.89	379,750	-0.10(-0.09%)
Dec 02, 2021	110.71	116.62	110.39	115.99	303,316	+5.56(+5.04%)

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.