Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	30.40	30.74	30.20	30.55	250,722	+0.10(+0.32%)
Oct 28, 2016	30.00	30.55	29.61	30.45	637,870	+0.15(+0.49%)
Oct 27, 2016	31.93	32.67	30.20	30.30	806,646	-2.42(-7.39%)
Oct 26, 2016	31.73	32.82	31.63	32.72	402,437	+0.84(+2.63%)
Oct 25, 2016	32.52	32.59	31.61	31.88	335,452	-0.89(-2.71%)
Oct 24, 2016	32.96	33.31	32.59	32.77	218,051	+0.05(+0.15%)
Oct 21, 2016	32.92	33.16	32.15	32.72	419,437	-0.54(-1.63%)
Oct 20, 2016	33.51	33.66	32.92	33.26	181,100	-0.59(-1.75%)
Oct 19, 2016	33.61	34.00	33.31	33.85	175,583	+0.44(+1.33%)
Oct 18, 2016	33.75	33.90	33.41	33.41	220,768	+0.05(+0.15%)
Oct 17, 2016	33.41	33.85	33.36	33.36	130,386	-0.10(-0.29%)
Oct 14, 2016	33.65	34.04	33.32	33.46	164,437	+0.07(+0.21%)
Oct 13, 2016	33.48	33.70	33.08	33.39	225,085	-0.39(-1.17%)
Oct 12, 2016	33.94	34.26	33.73	33.78	171,785	-0.07(-0.20%)
Oct 11, 2016	33.85	33.87	33.50	33.85	187,842	-0.08(-0.23%)
Oct 10, 2016	33.93	34.39	33.89	33.93	95,499	+0.22(+0.64%)
Oct 07, 2016	34.46	34.59	33.63	33.71	214,687	-0.66(-1.92%)
Oct 06, 2016	34.27	34.48	33.93	34.38	158,454	-0.01(-0.03%)
Oct 05, 2016	34.13	34.61	33.98	34.39	179,903	+0.40(+1.19%)
Oct 04, 2016	34.26	34.75	33.85	33.98	180,403	-0.23(-0.66%)
Oct 03, 2016	34.15	34.28	33.82	34.21	241,376	-0.04(-0.12%)
Sep 30, 2016	34.03	34.38	33.70	34.25	311,055	+0.54(+1.61%)
Sep 29, 2016	33.88	34.35	33.67	33.70	221,600	-0.45(-1.33%)
Sep 28, 2016	33.87	34.18	33.60	34.16	232,925	+0.25(+0.73%)
Sep 27, 2016	33.48	34.07	33.30	33.91	429,779	+0.42(+1.27%)
Sep 26, 2016	33.05	33.57	32.92	33.49	354,504	+0.19(+0.56%)
Sep 23, 2016	33.23	33.54	32.96	33.30	399,175	-0.06(-0.18%)
Sep 22, 2016	32.70	33.54	32.56	33.36	520,984	+1.04(+3.21%)
Sep 21, 2016	32.06	32.38	31.70	32.32	293,954	+0.40(+1.27%)
Sep 20, 2016	32.61	32.61	31.68	31.92	255,019	-0.63(-1.94%)
Sep 19, 2016	32.65	33.41	32.45	32.55	384,862	+0.13(+0.40%)
Sep 16, 2016	32.96	33.00	32.11	32.42	466,934	-0.76(-2.29%)
Sep 15, 2016	33.40	33.67	32.96	33.18	399,739	-0.33(-0.97%)
Sep 14, 2016	33.79	34.06	33.41	33.51	242,736	-0.30(-0.88%)
Sep 13, 2016	34.56	34.79	33.68	33.80	261,332	-1.14(-3.28%)
Sep 12, 2016	33.99	35.06	33.79	34.95	217,702	+0.68(+1.99%)
Sep 09, 2016	35.65	35.65	34.14	34.27	311,053	-1.63(-4.54%)
Sep 08, 2016	36.18	36.18	35.84	35.90	186,008	-0.36(-0.98%)
Sep 07, 2016	35.66	36.40	35.51	36.25	222,813	+0.63(+1.77%)
Sep 06, 2016	35.63	35.71	35.14	35.62	124,063	+0.12(+0.33%)
Sep 02, 2016	35.49	35.50	35.50	35.50	148,131	+0.32(+0.90%)
Sep 01, 2016	35.40	35.79	34.89	35.19	198,167	-0.25(-0.70%)
Aug 31, 2016	35.66	35.66	35.05	35.43	170,209	-0.23(-0.64%)
Aug 30, 2016	35.04	35.73	35.03	35.66	275,379	+0.65(+1.86%)
Aug 29, 2016	35.27	35.55	35.00	35.01	171,152	-0.23(-0.64%)
Aug 26, 2016	35.52	35.81	34.98	35.23	414,310	-0.14(-0.39%)
Aug 25, 2016	35.03	35.54	35.00	35.37	278,924	+0.21(+0.59%)
Aug 24, 2016	35.44	35.44	34.98	35.17	303,813	-0.42(-1.19%)
Aug 23, 2016	34.54	35.82	34.45	35.59	314,099	+1.18(+3.44%)
Aug 22, 2016	34.18	34.53	33.81	34.41	377,639	+0.16(+0.46%)
Aug 19, 2016	34.27	34.36	33.94	34.25	156,216	-0.14(-0.40%)
Aug 18, 2016	34.38	34.49	34.06	34.39	160,053	+0.08(+0.23%)
Aug 17, 2016	34.57	34.70	34.13	34.31	242,292	-0.36(-1.03%)
Aug 16, 2016	34.75	34.84	34.60	34.66	208,533	-0.22(-0.62%)
Aug 15, 2016	34.59	35.21	34.45	34.88	192,502	+0.41(+1.20%)
Aug 12, 2016	34.95	35.01	34.25	34.46	303,633	-0.50(-1.44%)
Aug 11, 2016	34.98	35.20	34.57	34.97	427,542	+0.24(+0.68%)
Aug 10, 2016	35.35	35.35	34.45	34.73	334,703	-0.55(-1.57%)
Aug 09, 2016	35.20	35.32	34.95	35.28	324,588	+0.19(+0.53%)
Aug 08, 2016	35.52	35.56	34.99	35.10	208,622	-0.25(-0.70%)
Aug 05, 2016	35.23	35.65	35.20	35.34	161,607	+0.32(+0.90%)
Aug 04, 2016	35.28	35.31	34.46	35.03	403,622	-0.35(-0.98%)
Aug 03, 2016	34.72	35.53	34.69	35.37	398,943	+0.52(+1.50%)
Aug 02, 2016	35.67	35.67	34.45	34.85	545,476	-1.41(-3.89%)