Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	96.78	100.80		100.70	518,182	+1.97(+2.00%)
Jan 28, 2022	98.31	98.69	93.77	98.73	746,634	+1.37(+1.41%)
Jan 27, 2022	100.79	101.76	96.34	97.35	781,590	-1.80(-1.81%)
Jan 26, 2022	105.10	106.32	97.51	99.15	572,022	-3.99(-3.87%)
Jan 25, 2022	101.84	103.80	99.97	103.14	911,423	-1.04(-0.99%)
Jan 24, 2022	96.72	104.28	96.47	104.17	429,756	+5.96(+6.07%)
Jan 21, 2022	100.20	102.73	98.21	98.21	524,035	-2.27(-2.26%)
Jan 20, 2022	105.16	105.71	100.12	100.48	439,238	-2.95(-2.85%)
Jan 19, 2022	105.80	107.58	103.18	103.43	460,886	-3.68(-3.44%)
Jan 18, 2022	112.98	113.01	106.49	107.11	452,106	-6.67(-5.86%)
Jan 14, 2022				113.79	0	-0.77(-0.67%)
Jan 13, 2022	111.89	116.01	111.15	114.56	513,325	+6.28(+5.80%)
Jan 12, 2022	107.71	110.19	107.71	108.28	263,458	+0.28(+0.26%)
Jan 11, 2022	106.36	108.46	105.01	108.00	243,444	+1.62(+1.52%)
Jan 10, 2022	103.47	106.62	102.16	106.39	321,462	+1.31(+1.25%)
Jan 07, 2022	109.10	109.50	105.01	105.07	649,660	-4.65(-4.24%)
Jan 06, 2022	114.50	114.50	109.27	109.72	529,476	-4.78(-4.17%)
Jan 05, 2022	117.45	120.24	111.64	114.50	581,798	-3.43(-2.91%)
Jan 04, 2022	117.84	118.52	116.87	117.93	191,567	+0.85(+0.73%)
Jan 03, 2022	120.82	121.69	116.41	117.08	263,552	-3.39(-2.81%)
Dec 31, 2021	118.68	121.61	118.18	120.47	350,034	+1.94(+1.64%)
Dec 30, 2021	119.06	119.83	117.93	118.52	143,909	-0.53(-0.45%)
Dec 29, 2021	116.95	119.62	116.73	119.06	275,985	+1.91(+1.63%)
Dec 28, 2021	116.30	118.18	116.15	117.14	138,449	+0.56(+0.48%)
Dec 27, 2021	116.17	116.65	114.92	116.58	154,674	+1.12(+0.97%)
Dec 23, 2021	117.25	117.35	115.08	115.45	250,462	-0.71(-0.61%)
Dec 22, 2021	112.49	116.35	112.34	116.17	364,102	+3.91(+3.48%)
Dec 21, 2021	110.05	112.32	109.05	112.26	250,974	+3.49(+3.21%)
Dec 20, 2021	109.27	109.48	106.59	108.76	528,209	-2.21(-1.99%)
Dec 17, 2021	112.18	113.25	110.37	110.97	1,110,521	-3.57(-3.12%)
Dec 16, 2021	117.18	117.18	113.89	114.55	310,864	-3.10(-2.63%)
Dec 15, 2021	113.81	117.99	112.81	117.65	372,567	+4.09(+3.60%)
Dec 14, 2021	117.44	117.44	113.34	113.56	409,503	-4.89(-4.13%)
Dec 13, 2021	122.46	123.38	117.69	118.45	350,967	-1.39(-1.16%)
Dec 10, 2021	118.00	119.94	116.90	119.85	310,750	+2.53(+2.15%)
Dec 09, 2021	117.96	119.62	115.99	117.32	372,846	-0.70(-0.59%)
Dec 08, 2021	120.03	121.04	117.23	118.02	367,428	-1.06(-0.89%)
Dec 07, 2021	119.74	120.41	118.31	119.08	272,789	+0.11(+0.09%)
Dec 06, 2021	118.78	120.43	117.47	118.97	417,928	+2.57(+2.21%)
Dec 03, 2021	117.67	117.75	114.63	116.40	378,082	-0.10(-0.08%)
Dec 02, 2021	111.20	117.13	110.88	116.50	301,984	+5.59(+5.04%)
Dec 01, 2021	113.02	114.91	110.83	110.92	250,441	-0.47(-0.43%)
Nov 30, 2021	112.90	114.74	110.85	111.39	399,574	-1.71(-1.51%)
Nov 29, 2021	114.88	115.76	112.25	113.10	310,065	-0.76(-0.67%)
Nov 26, 2021	113.35	115.27	112.04	113.86	219,774	-2.12(-1.83%)
Nov 24, 2021	116.46	117.70	115.76	115.98	149,825	-1.12(-0.96%)
Nov 23, 2021	116.26	118.05	114.35	117.10	305,422	+0.60(+0.52%)
Nov 22, 2021	117.72	120.47	116.33	116.50	399,884	-0.66(-0.56%)
Nov 19, 2021	116.97	121.67	116.90	117.16	559,106	-0.10(-0.08%)
Nov 18, 2021	117.91	117.65	116.59	117.26	248,007	-0.27(-0.23%)
Nov 17, 2021	116.38	117.98	115.28	117.53	240,595	+1.03(+0.88%)
Nov 16, 2021	112.80	117.01	112.12	116.50	356,486	+3.64(+3.23%)
Nov 15, 2021	114.61	114.61	112.77	112.86	247,299	-0.85(-0.75%)
Nov 12, 2021	113.22	114.97	112.44	113.71	350,284	+1.23(+1.10%)
Nov 11, 2021	112.45	114.04	111.60	112.47	162,269	+0.83(+0.74%)
Nov 10, 2021	114.00		110.95	111.64	207,689	-3.04(-2.65%)
Nov 09, 2021	110.85	115.27	110.85	114.69	288,634	+4.56(+4.14%)
Nov 08, 2021	111.10	111.74	109.53	110.12	178,751	-1.16(-1.04%)
Nov 05, 2021	109.12	112.00	109.12	111.28	253,510	+3.31(+3.06%)
Nov 04, 2021	109.03	111.19	107.47	107.97	256,977	-0.48(-0.45%)
Nov 03, 2021	106.04	109.19	106.02	108.46	272,912	+2.79(+2.64%)
Nov 02, 2021	106.48	106.48	103.24	105.66	361,226	-1.09(-1.02%)

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.