Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	45.39	45.90	44.78	44.80	586,736	-0.70(-1.54%)
Oct 30, 2013	46.29	46.39	45.01	45.50	568,677	-0.89(-1.91%)
Oct 29, 2013	46.12	46.39	45.65	46.39	387,100	+0.33(+0.71%)
Oct 28, 2013	45.46	46.28	44.82	46.07	822,351	+0.60(+1.32%)
Oct 25, 2013	45.79	45.96	45.06	45.46	459,870	-0.32(-0.69%)
Oct 24, 2013	45.00	46.63	44.77	45.78	849,968	+1.00(+2.23%)
Oct 23, 2013	43.68	46.86	43.51	44.78	1,461,085	+1.88(+4.37%)
Oct 22, 2013	42.17	43.12	42.16	42.91	882,942	+1.04(+2.48%)
Oct 21, 2013	42.83	42.83	40.73	41.87	735,609	-0.64(-1.51%)
Oct 18, 2013	43.08	43.08	42.15	42.51	752,523	-0.22(-0.51%)
Oct 17, 2013	40.47	42.73	40.47	42.73	654,465	+1.78(+4.34%)
Oct 16, 2013	40.25	41.15	39.65	40.95	442,157	+0.99(+2.47%)
Oct 15, 2013	40.74	40.77	39.90	39.97	480,453	-1.03(-2.50%)
Oct 14, 2013	40.91	41.02	39.84	40.99	436,566	-0.18(-0.43%)
Oct 11, 2013	40.01	41.61	39.96	41.17	316,340	+0.86(+2.13%)
Oct 10, 2013	40.38	40.63	40.01	40.31	407,422	+0.59(+1.49%)
Oct 09, 2013	39.39	40.18	38.42	39.72	712,081	+0.40(+1.03%)
Oct 08, 2013	40.05	40.69	39.14	39.31	507,492	-0.85(-2.11%)
Oct 07, 2013	40.93	41.13	40.08	40.16	746,447	-1.25(-3.03%)
Oct 04, 2013	42.98	43.21	41.28	41.42	722,049	-1.67(-3.87%)
Oct 03, 2013	43.18	43.67	42.74	43.08	748,216	-0.27(-0.61%)
Oct 02, 2013	42.07	43.40	41.96	43.35	565,556	+0.84(+1.97%)
Oct 01, 2013	42.51	42.88	42.12	42.51	524,249	+0.12(+0.28%)
Sep 30, 2013	41.38	42.67	41.28	42.39	397,023	+0.26(+0.61%)
Sep 27, 2013	42.11	42.78	41.92	42.14	412,226	-0.39(-0.93%)
Sep 26, 2013	42.93	43.04	41.85	42.53	411,605	-0.32(-0.74%)
Sep 25, 2013	43.07	43.74	42.30	42.85	484,429	-0.09(-0.21%)
Sep 24, 2013	42.68	43.98	42.25	42.94	611,520	+0.50(+1.19%)
Sep 23, 2013	42.55	42.91	41.41	42.43	563,304	-0.35(-0.81%)
Sep 20, 2013	44.60	44.60	42.52	42.78	890,357	-1.64(-3.69%)
Sep 19, 2013	46.26	46.64	44.18	44.42	621,064	-1.61(-3.50%)
Sep 18, 2013	42.96	46.37	42.58	46.03	927,800	+2.94(+6.83%)
Sep 17, 2013	42.49	43.27	42.35	43.08	404,029	+0.44(+1.04%)
Sep 16, 2013	43.28	43.71	42.44	42.64	438,426	+0.38(+0.91%)
Sep 13, 2013	42.28	42.29	41.19	42.26	528,276	-0.06(-0.14%)
Sep 12, 2013	41.79	43.25	41.79	42.31	774,007	+0.61(+1.47%)
Sep 11, 2013	40.23	41.90	40.20	41.70	562,831	+1.34(+3.33%)
Sep 10, 2013	41.07	41.35	40.24	40.36	641,945	-0.68(-1.66%)
Sep 09, 2013	39.34	41.38	39.24	41.04	574,498	+1.80(+4.58%)
Sep 06, 2013	39.00	39.66	38.46	39.24	813,737	+0.83(+2.16%)
Sep 05, 2013	38.79	38.79	37.92	38.42	506,890	-0.43(-1.12%)
Sep 04, 2013	39.31	39.85	38.82	38.85	643,650	-0.38(-0.96%)
Sep 03, 2013	39.80	40.14	38.97	39.23	687,183	-0.18(-0.45%)
Aug 30, 2013	40.06	40.22	39.13	39.40	525,858	-0.79(-1.96%)
Aug 29, 2013	38.46	40.84	38.44	40.19	755,297	+1.60(+4.14%)
Aug 28, 2013	38.74	38.74	38.05	38.59	462,386	-0.19(-0.48%)
Aug 27, 2013	38.58	39.03	38.33	38.78	719,502	-0.42(-1.08%)
Aug 26, 2013	38.84	39.74	38.40	39.21	354,832	+0.42(+1.09%)
Aug 23, 2013	39.87	39.93	38.28	38.78	935,611	-1.04(-2.60%)
Aug 22, 2013	39.45	40.47	39.35	39.82	663,958	+0.32(+0.80%)
Aug 21, 2013	40.15	40.43	39.27	39.50	702,865	-0.69(-1.72%)
Aug 20, 2013	38.78	40.24	38.37	40.19	1,215,552	+1.69(+4.38%)
Aug 19, 2013	40.69	41.13	38.04	38.50	764,318	-2.13(-5.25%)
Aug 16, 2013	40.66	42.26	40.47	40.64	515,611	-0.14(-0.34%)
Aug 15, 2013	38.24	40.93	38.24	40.77	1,881,331	+0.25(+0.61%)
Aug 14, 2013	41.95	41.95	40.40	40.53	836,519	-1.34(-3.21%)
Aug 13, 2013	43.18	43.18	41.59	41.87	675,745	-1.35(-3.13%)
Aug 12, 2013	42.97	44.04	42.88	43.22	321,944	+0.01(+0.02%)
Aug 09, 2013	42.65	43.55	42.44	43.21	394,777	+0.48(+1.13%)
Aug 08, 2013	43.02	43.92	42.64	42.73	614,340	-0.10(-0.23%)
Aug 07, 2013	43.82	43.82	42.44	42.83	847,283	-1.25(-2.84%)
Aug 06, 2013	44.57	44.78	43.42	44.08	371,123	-0.58(-1.30%)
Aug 05, 2013	45.43	45.44	44.43	44.66	260,747	-0.95(-2.08%)
Aug 02, 2013	44.47	45.99	44.41	45.61	365,533	+1.27(+2.87%)